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 11 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 124 42 82 6,342 3,010 3,332 18
AAC AAC TECH (02018) 4,964 3,142 1,822 56,890 28,089 28,801 52
ACC ANHUI CONCH (00914) 1,025 391 634 32,432 18,381 14,051 29
AIA AIA (01299) 10,442 5,227 5,215 149,600 63,817 85,783 58
AIR AIR CHINA (00753) 790 445 345 28,963 16,316 12,647 43
AKS AKESO (09926) 1,687 1,127 560 16,785 9,829 6,956 60
ALB BABA (09988) 264,740 114,293 150,447 1,819,552 811,244 1,008,308 66
ALC ALUMINUM CORP OF CHINA (02600) 1,266 499 767 43,536 22,116 21,420 53
ALH ALI HEALTH (00241) 999 710 289 187,703 81,761 105,942 43
AMC CAM CSI300 (03188) 126 41 85 7,279 2,836 4,443 19
ANA ANTA SPORTS (02020) 2,051 1,209 842 184,322 104,607 79,715 26
BCM BANK OF COMM CO LTD (03328) 52 52 0 16,799 8,089 8,710 17
BEA BANK OF EAST ASIA (00023) 3,197 2,480 717 28,069 18,033 10,036 17
BIU BIDU (09888) 23,832 10,318 13,514 738,180 318,391 419,789 73
BLI BILIBILI (09626) 3,098 2,218 880 218,947 94,778 124,169 54
BOC BOC HK (HLDGS) LTD (02388) 3,177 1,836 1,341 46,679 19,628 27,051 23
BOM BEONE MEDICINES (06160) 1,741 985 756 25,475 10,963 14,512 42
BUD BUD APAC (01876) 638 388 250 24,005 10,181 13,824 28
BYA BYD (ADJ-A) (01211) 0 0 0 2,005 1,424 581 55
BYD BYD COMPANY (01211) 17,707 6,802 10,905 441,024 184,110 256,914 49
BYE BYD ELECTRONIC (00285) 1,928 804 1,124 40,440 17,555 22,885 51
CAT CATL (03750) 5,089 2,941 2,148 149,972 54,785 95,187 61
CCC CHINA COMM CONS (01800) 1,023 262 761 39,592 26,433 13,159 17
CCE CHINA COAL (01898) 392 293 99 42,649 16,949 25,700 35
CDA CHINA CINDA (01359) 12 2 10 3,807 2,846 961 37
CGN CGN POWER (01816) 926 909 17 11,231 5,408 5,823 28
CHQ CHINA HONGQIAO (01378) 1,519 642 877 29,918 20,370 9,548 46
CHT CHINA MOBILE LTD (00941) 8,121 3,755 4,366 184,485 79,280 105,205 21
CHU CHINA UNICOM LTD (00762) 2,291 874 1,417 63,159 33,271 29,888 27
CIT CITIC (00267) 624 496 128 25,325 12,614 12,711 27
CKH CKH HOLDINGS (00001) 2,060 1,244 816 39,015 19,058 19,957 25
CKP CK ASSET (01113) 484 193 291 11,419 4,665 6,754 25
CLI CHINA LIFE INSURANCE (02628) 18,563 11,102 7,461 257,100 114,239 142,861 36
CLP CLP HOLDINGS LTD (00002) 595 376 219 9,834 4,817 5,017 15
CMB CM BANK (03968) 3,796 2,033 1,763 170,107 68,826 101,281 20
CNC CNOOC LTD (00883) 27,703 14,430 13,273 328,104 146,148 181,956 43
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 359
COL CHINA OVERSEAS (00688) 905 549 356 45,473 21,534 23,939 36
COS COSCO SHIP HOLD (01919) 808 190 618 20,827 7,253 13,574 32
CPA CATHAY PACIFIC AIRWAYS (00293) 3,171 2,178 993 33,503 14,228 19,275 29
CPC CHINA PETROL & CHEM COR (00386) 2,665 138 2,527 266,634 120,807 145,827 20
CPI CPIC (02601) 3,170 756 2,414 99,577 34,883 64,694 33
CRC CHINA RAIL CONS (01186) 72 0 72 35,757 28,214 7,543 21
CRG CHINA RAILWAY (00390) 246 150 96 37,302 16,213 21,089 21
CRL CHINA RES LAND (01109) 4,776 2,100 2,676 68,669 36,003 32,666 39
CRP CHINA RES POWER (00836) 406 272 134 12,133 4,638 7,495 23
CSA CSOP A50 ETF (02822) 35 35 0 3,743 1,843 1,900 17
CSE CHINA SHENHUA (01088) 2,257 807 1,450 53,606 24,631 28,975 27
CSP CSPC PHARMA (01093) 1,055 601 454 105,968 54,778 51,190 45
CTB CITIC BANK (00998) 3 2 1 18,027 8,478 9,549 22
CTC CHINA TELECOM CORP LTD (00728) 2,060 1,640 420 90,048 52,450 37,598 29
CTS CITIC SEC (06030) 987 560 427 31,740 15,191 16,549 36
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 131
GAC GAC GROUP (02238) 6 6 0 7,124 3,841 3,283 35
GAH GEELY AUTO (00175) 1,817 1,047 770 46,309 19,726 26,583 43
GHL XINYI GLASS (00868) 12,230 12,035 195 8,401 4,428 3,973 34
GLI GANFENG LITHIUM (01772) 5,735 4,536 1,199 87,809 52,784 35,025 66
GLX GALAXY ENT (00027) 706 385 321 46,021 20,809 25,212 29
GWM GWMOTOR (02333) 1,401 783 618 93,353 47,006 46,347 36
HCF HSCEI ETF (02828) 1,308 505 803 25,944 11,029 14,915 20
HDO HAIDILAO (06862) 730 526 204 24,302 11,992 12,310 33
HEH POWER ASSETS (00006) 494 276 218 8,348 4,326 4,022 19
HES HAIER SMART HOME (06690) 696 376 320 16,889 9,373 7,516 22
HEX HK EXCHANGES & CLEARING (00388) 46,740 18,943 27,797 471,288 221,173 250,115 42
HGN HENGAN INT'L (01044) 1,371 588 783 6,865 2,689 4,176 27
HKB HSBC HOLDINGS PLC (00005) 23,712 9,447 14,265 426,232 165,103 261,129 49
HKG HONG KONG & CHINA GAS (00003) 335 235 100 25,782 9,509 16,273 14
HLD HENDERSON LAND DEV LTD (00012) 443 241 202 19,131 11,116 8,015 24
HNP HUANENG POWER INT INC (00902) 5,708 4,562 1,146 51,879 22,687 29,192 34
HOS HUA HONG GRACE (01347) 1,257 630 627 27,467 12,109 15,358 90
HRB HORIZON ROBOTICS (09660) 1,165 422 743 56,705 30,656 26,049 56
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 44
INB INNOVENT BIO (01801) 600 397 203 22,651 12,344 10,307 48
JDC JD (09618) 16,626 7,197 9,429 329,470 138,008 191,462 48
JDH JD HEALTH (06618) 1,903 1,156 747 43,115 20,202 22,913 42
JXC JIANGXI COPPER (00358) 4,182 2,704 1,478 34,769 18,395 16,374 56
KDS KINGDEE INT'L (00268) 566 355 211 33,498 18,678 14,820 66
KLE KUNLUN ENERGY (00135) 18 2 16 5,115 2,160 2,955 21
KSO KINGSOFT (03888) 913 551 362 33,595 20,326 13,269 52
KST KUAISHOU (01024) 20,592 12,037 8,555 583,880 315,634 268,246 70
LAO LAOPU GOLD (06181) 1,273 679 594 77,615 30,282 47,333 55
LAU LI AUTO (02015) 2,829 1,543 1,286 220,840 101,889 118,951 52
LEN LENOVO GROUP (00992) 12,129 6,812 5,317 368,036 185,627 182,409 70
LNI LI NING (02331) 901 436 465 112,342 54,818 57,524 36
LNK LINK REIT (00823) 2,231 968 1,263 51,846 22,703 29,143 20
MDG MIDEA GROUP (00300) 2,864 895 1,969 42,979 22,496 20,483 25
MEN MENGNIU DAIRY (02319) 547 219 328 28,123 12,228 15,895 35
MET MEITUAN DIANPING (03690) 38,199 17,401 20,798 1,284,096 613,892 670,204 54
MGM MGM CHINA (02282) 43 26 17 21,834 18,086 3,748 35
MIU XIAOMI (01810) 27,875 17,039 10,836 1,187,928 680,665 507,263 46
MOL CMOC (03993) 208 129 79 10,760 5,638 5,122 58
MSB MINSHENG BANK (01988) 192 0 192 6,519 3,167 3,352 21
MTR MTR CORPORATION LTD (00066) 1,024 592 432 24,508 12,497 12,011 17
NBM CNBM (03323) 627 292 335 27,617 13,023 14,594 60
NCL NCI (01336) 1,166 404 762 24,805 11,423 13,382 37
NFU NONGFU SPRING (09633) 541 363 178 14,364 6,318 8,046 28
NTE NTES (09999) 2,630 1,472 1,158 52,452 23,490 28,962 37
NWD NEW WORLD DEV CO LTD (00017) 417 257 160 48,993 18,295 30,698 47
ORT NEW ORIENTAL (09901) 272 165 107 10,143 5,326 4,817 35
PAI PING AN INSURANCE LTD (02318) 30,686 14,987 15,699 895,772 361,977 533,795 32
PEC PETROCHINA CO LTD (00857) 4,727 1,532 3,195 363,990 179,658 184,332 30
PEN XPENG (09868) 9,624 4,465 5,159 283,452 131,753 151,699 57
PHT PA GOODDOCTOR (01833) 802 229 573 19,284 12,195 7,089 43
PIC PICC P&C (02328) 297 145 152 18,254 8,957 9,297 29
PIN PICC GROUP (01339) 149 89 60 12,713 6,931 5,782 36
POP POP MART (09992) 32,171 16,493 15,678 903,682 379,485 524,197 45
SAN SANDS CHINA LTD (01928) 3,141 928 2,213 140,625 52,198 88,427 35
SBO SBP GROUP (01177) 77 22 55 17,176 7,792 9,384 37
SET SENSETIME (00020) 299 200 99 17,303 11,984 5,319 50
SHK SUN HUNG KAI PPT LTD (00016) 1,025 580 445 24,691 13,126 11,565 31
SHL XINYI SOLAR (00968) 90 40 50 30,270 14,223 16,047 42
SHZ SHENZHOU INTL (02313) 903 538 365 19,626 10,454 9,172 29
SMC SMIC (00981) 5,168 2,997 2,171 113,481 58,028 55,453 90
SNO SUNNY OPT (02382) 6,845 2,702 4,143 86,734 33,046 53,688 55
SNP SINOPHARM (01099) 355 244 111 13,285 6,762 6,523 26
SUN SUNAC ( NIL) 0 0 0 0 0 0 114
SWA SWIRE PACIFIC LTD 'A' (00019) 28 2 26 3,203 1,735 1,468 20
TCH TENCENT HOLDINGS LTD (00700) 174,476 94,259 80,217 2,751,016 1,682,223 1,068,793 50
TIC TECHTRONIC IND (00669) 711 370 341 27,475 15,162 12,313 33
TRF TRACKER FUND OF HK (02800) 4,978 2,747 2,231 49,849 20,229 29,620 20
TRP TRIP.COM (09961) 1,472 611 861 122,339 48,224 74,115 49
VNK CHINA VANKE (02202) 599 310 289 64,959 20,254 44,705 47
WEB WB ( NIL) 0 0 0 0 0 0 22
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 205 101 104 4,896 1,868 3,028 26
WHL THE WHARF (HLDGS) LTD (00004) 4 0 4 1,984 1,201 783 31
WWC WANT WANT CHINA (00151) 42 0 42 4,464 1,858 2,606 26
WXA WUXI APPTEC (02359) 1,547 1,284 263 21,409 11,898 9,511 45
WXB WUXI BIO (02269) 2,563 1,384 1,179 113,617 54,367 59,250 53
XAB ABC ($0.001) (01288) 256 101 155 21,198 7,468 13,730 22
XBC BANK OF CHINA ($0.001) (03988) 7,257 3,010 4,247 494,746 253,487 241,259 18
XCC CCB ($0.001) (00939) 8,130 1,759 6,371 542,171 194,261 347,910 19
XIC ICBC ($0.001) (01398) 3,247 1,642 1,605 440,496 161,965 278,531 20
XPB PSBC ($0.001) (01658) 104 90 14 6,620 2,929 3,691 17
XTW CHINA TOWER ($0.001) (00788) 608 343 265 45,232 28,734 16,498 19
YZC YANKUANG ENERGY (01171) 520 257 263 51,439 22,420 29,019 49
ZAO ZA ONLINE (06060) 151 106 45 12,049 7,729 4,320 39
ZJG ZIJIN GOLD INTL (02259) 1,316 855 461 37,843 19,662 18,181 63
ZJM ZIJIN MINING GROUP (02899) 5,817 3,120 2,697 148,911 52,042 96,869 46
ZSH ZHONGSHENG HLDG (00881) 1,965 57 1,908 16,584 9,413 7,171 50
TOTAL 998,975 490,772 508,203 20,498,505 9,851,675 10,646,830
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P ALB 29SEP26 95.00 18,384 4.32 42 4.42 3.34 19,850 +1.53 +54.84
C ALB 29SEP26 140.00 17,506 2.01 42 2.60 2.19 18,673 -1.04 -34.10
P ALB 29JUN26 105.00 12,938 3.00 44 3.40 1.28 14,498 +1.91 +175.23
C GHL 28AUG26 12.00 11,910 0.06 39 0.10 0.05 926 -0.02 -25.00
C TCH 12JUN26 480.00 8,651 0.36 59 4.00 0.16 3,058 -1.65 -82.09
C ALB 29JUN26 105.00 7,691 5.35 41 6.28 4.87 7,654 -4.50 -45.69
C TCH 12JUN26 470.00 6,219 1.15 54 8.84 0.75 6,190 -3.25 -73.86
P ALB 12JUN26 105.00 6,049 0.60 68 1.08 0.14 4,490 +0.57 +1,900.00
P ALB 29JUN26 102.50 5,662 2.05 43 2.38 0.90 7,417 +1.40 +215.38
P TCH 12JUN26 450.00 5,597 2.31 54 3.15 0.48 2,959 +0.88 +61.54
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P ALB 12JUN26 105.00 6,049 0.60 68 1.08 0.14 4,490 +0.57 +1,900.00
P HEX 29SEP26 260.00 0 0.19 28 0.00 0.00 0 +0.18 +1,800.00
P ALB 12JUN26 102.50 1,140 0.16 67 0.45 0.03 496 +0.15 +1,500.00
P HEX 29SEP26 255.00 0 0.14 28 0.00 0.00 0 +0.13 +1,300.00
P HGN 29JUN26 23.00 0 0.14 27 0.00 0.00 199 +0.13 +1,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ALB 12JUN26 117.50 863 0.01 70 0.22 0.02 767 -0.43 -97.73
P CAT 12JUN26 600.00 0 0.01 64 0.00 0.00 0 -0.34 -97.14
C BIU 12JUN26 125.00 80 0.01 76 0.10 0.06 1,348 -0.27 -96.43
C ALB 12JUN26 115.00 1,575 0.04 67 0.61 0.03 1,610 -1.07 -96.40
P HKB 12JUN26 125.00 180 0.01 77 0.05 0.01 288 -0.26 -96.30
* 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$ 17.13
29JUN26 9.00 C 0.00 0.00 0.00 8.14 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.89 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.64 -0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.39 -0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.14 -0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.64 -0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.15 -0.04 79 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.65 -0.02 71 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.15 -0.03 62 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.65 -0.02 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.15 -0.04 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.65 -0.08 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.16 -0.01 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.16 -0.06 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.72 -0.04 18 0 240 0
29JUN26 17.00 C 0.31 0.31 0.31 0.36 -0.03 18 15 219 0
29JUN26 17.50 C 0.17 0.17 0.13 0.14 -0.01 18 20 202 +2
29JUN26 18.00 C 0.05 0.05 0.05 0.05 0.00 19 4 86 +4
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 167 0
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 28 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.17 0.00 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.67 -0.02 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.17 -0.02 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.65 -0.02 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.18 -0.01 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.68 -0.01 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.15 -0.04 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.69 -0.02 20 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.19 -0.03 15 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.71 -0.03 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.27 -0.02 18 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.86 -0.05 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.54 -0.05 17 0 26 0
30JUL26 17.50 C 0.00 0.00 0.00 0.31 -0.03 17 0 90 0
30JUL26 18.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 110 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 130 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 0.00 18 0 30 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 46 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 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 30 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 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.65 -0.05 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.18 -0.03 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.68 -0.04 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.73 -0.02 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.24 -0.03 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.78 -0.03 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.36 -0.03 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.97 -0.05 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.66 -0.04 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.43 -0.04 17 0 5 0
28AUG26 18.00 C 0.27 0.27 0.27 0.27 -0.03 17 3 3 +3
28AUG26 18.50 C 0.00 0.00 0.00 0.16 -0.02 17 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 34 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 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 7.39 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.17 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.72 +0.03 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.17 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.65 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.18 -0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.68 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.66 -0.09 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.17 -0.10 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.73 -0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.31 -0.02 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.87 -0.02 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.46 -0.03 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 -0.02 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 -0.04 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.03 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.03 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 31 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 7.39 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.17 -0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.72 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.17 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.66 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.18 -0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.68 -0.06 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.17 -0.10 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.86 -0.02 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.41 -0.03 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.00 -0.02 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.62 -0.03 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.29 -0.02 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.97 -0.05 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 -0.04 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.05 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.01 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.02 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 7.40 -0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.17 -0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.72 -0.01 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.17 -0.08 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.68 -0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.19 -0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.70 -0.07 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.21 -0.06 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.90 -0.02 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.48 -0.02 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.09 -0.03 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.69 -0.07 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.38 -0.06 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 -0.05 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 -0.05 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 -0.05 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.57 -0.04 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 -0.03 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 -0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 21 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 6.17 -0.08 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.68 -0.05 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.19 -0.05 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.71 -0.06 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.77 -0.05 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.32 -0.05 13 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.98 -0.02 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.59 -0.02 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.23 -0.02 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.91 -0.01 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.62 -0.01 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.32 -0.01 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.10 -0.01 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.90 -0.02 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.74 -0.03 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 -0.02 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.51 -0.01 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.41 -0.01 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 0.00 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 0.00 18 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 42 3,010 +9
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 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 24 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 20 0 247 0
29JUN26 16.50 P 0.08 0.08 0.08 0.07 +0.01 19 15 213 0
29JUN26 17.00 P 0.23 0.23 0.23 0.21 +0.02 18 65 108 +14
29JUN26 17.50 P 0.53 0.53 0.53 0.49 +0.03 18 2 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.92 +0.04 21 0 42 0
29JUN26 18.50 P 0.00 0.00 0.00 1.37 +0.02 0 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.88 +0.03 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.89 +0.04 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.92 +0.07 79 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.89 +0.04 78 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.87 +0.02 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.89 +0.04 94 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.88 +0.03 95 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.92 +0.07 119 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 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 44 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 35 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 0.00 0.00 0.00 0.01 0.00 22 0 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 18 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.08 0.00 18 0 43 0
30JUL26 16.50 P 0.00 0.00 0.00 0.18 -0.01 17 0 604 0
30JUL26 17.00 P 0.00 0.00 0.00 0.37 +0.02 18 0 145 0
30JUL26 17.50 P 0.00 0.00 0.00 0.64 +0.03 18 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.98 +0.03 17 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 1.40 +0.01 17 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.89 +0.03 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.89 +0.04 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.92 +0.06 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.89 +0.04 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.90 +0.05 58 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.89 +0.04 61 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.89 +0.03 66 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.92 +0.07 76 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 35 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 28 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 0.00 0.00 0.00 0.01 0.00 18 0 42 0
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 0.00 18 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.27 0.00 18 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.47 +0.02 18 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.74 +0.03 18 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.08 +0.03 18 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.45 +0.01 17 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.89 +0.01 17 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.90 +0.05 24 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.89 +0.03 29 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.89 +0.04 34 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.92 +0.06 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.89 +0.04 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.90 +0.05 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.89 +0.04 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.89 +0.03 55 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.92 +0.07 63 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 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 0.00 18 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 -0.01 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 0.00 18 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 0.00 17 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 +0.02 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 +0.02 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.16 +0.01 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.55 +0.03 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.92 +0.01 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.38 +0.01 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.91 +0.06 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.89 +0.03 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.89 +0.04 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.92 +0.06 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.89 +0.04 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.90 +0.05 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.89 +0.04 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.89 +0.03 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.92 +0.07 55 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 0.00 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 0.00 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 -0.01 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 37 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 0.00 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 +0.01 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 +0.02 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 0.00 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.21 +0.03 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.54 +0.05 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.92 +0.06 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.26 +0.01 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.67 +0.01 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.21 +0.04 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.14 +0.06 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.10 +0.07 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.07 +0.08 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.03 +0.05 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.01 +0.06 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.99 +0.08 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.97 +0.07 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.95 +0.08 34 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 0.01 -0.01 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.20 0.00 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 0.00 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 0.00 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 +0.02 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 +0.03 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 +0.03 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 +0.03 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.67 +0.04 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.97 0.00 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.41 +0.04 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.75 +0.01 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.27 +0.10 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.18 +0.07 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.13 +0.08 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.07 +0.05 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.03 +0.04 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.01 +0.05 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.99 +0.06 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.97 +0.07 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.95 +0.05 31 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 0.00 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.27 0.00 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 0.00 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.54 +0.01 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.72 +0.04 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.93 +0.04 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.18 +0.01 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.46 +0.01 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.78 +0.01 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.13 +0.07 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.51 +0.04 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.91 +0.05 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.33 +0.11 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.23 +0.06 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.15 +0.05 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.08 +0.04 22 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.04 +0.04 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.01 +0.05 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.99 +0.04 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.97 +0.04 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.95 +0.04 28 0 0 0
TOTAL PUT 82 3,332 +14
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$ 42.60
29JUN26 23.00 C 0.00 0.00 0.00 19.63 -1.84 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.63 -1.81 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.63 -1.85 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.64 -1.84 78 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.64 -1.84 69 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.64 -1.84 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.64 -1.81 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.64 -1.84 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.60 -1.89 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.65 -1.80 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.67 -1.82 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.69 -1.75 52 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 7.73 -1.74 52 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 6.71 -1.84 43 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 5.97 -1.63 56 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 5.05 -1.63 52 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 4.25 -1.54 52 0 133 0
29JUN26 40.00 C 2.98 3.11 2.98 3.42 -1.54 48 60 202 +1
29JUN26 41.00 C 2.84 2.84 2.50 2.79 -1.39 49 107 262 +25
29JUN26 42.00 C 2.89 2.89 1.98 2.24 -1.24 50 66 264 +28
29JUN26 43.00 C 2.22 2.22 1.57 1.76 -1.05 50 108 377 +64
29JUN26 44.00 C 1.90 1.99 1.22 1.37 -0.98 51 92 328 +45
29JUN26 45.00 C 1.51 1.55 0.96 1.04 -0.79 51 127 726 +77
29JUN26 46.00 C 1.18 1.18 0.70 0.80 -0.65 52 147 719 -2
29JUN26 47.00 C 0.93 1.04 0.56 0.61 -0.50 53 36 423 +32
29JUN26 48.00 C 0.49 0.49 0.46 0.44 -0.39 52 36 577 0
29JUN26 49.00 C 0.36 0.38 0.30 0.31 -0.31 52 53 627 0
29JUN26 50.00 C 0.40 0.40 0.40 0.22 -0.23 52 3 555 -3
29JUN26 52.50 C 0.14 0.14 0.14 0.09 -0.10 53 10 399 0
29JUN26 55.00 C 0.08 0.08 0.06 0.03 -0.05 52 10 391 +3
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 142 0
29JUN26 60.00 C 0.03 0.03 0.03 0.01 0.00 59 10 185 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 160 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 18.67 -1.86 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 17.70 -1.84 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 16.64 -1.90 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 15.66 -1.89 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.65 -1.95 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 13.70 -1.94 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.73 -1.75 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.78 -1.71 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.92 -1.72 52 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 10.00 -1.65 51 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 9.00 -1.70 46 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 8.32 -1.62 53 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.43 -1.51 50 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 6.65 -1.29 50 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 5.78 -1.38 47 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 5.18 -1.25 49 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 4.65 -1.19 51 0 272 0
30JUL26 41.00 C 3.79 3.97 3.77 3.94 -1.28 48 65 244 -10
30JUL26 42.00 C 4.06 4.06 3.17 3.43 -1.26 49 105 303 +30
30JUL26 43.00 C 2.83 2.96 2.77 2.96 -1.06 49 185 426 +40
30JUL26 44.00 C 3.13 3.13 2.35 2.54 -1.12 49 110 347 +15
30JUL26 45.00 C 2.70 2.70 2.02 2.18 -0.91 49 60 454 +3
30JUL26 46.00 C 2.37 2.37 1.80 1.87 -0.81 50 62 366 -15
30JUL26 47.00 C 1.63 1.63 1.63 1.60 -0.71 50 10 539 +10
30JUL26 48.00 C 1.50 1.50 1.33 1.36 -0.64 50 3 324 +1
30JUL26 49.00 C 1.21 1.21 1.20 1.16 -0.55 51 16 410 +14
30JUL26 50.00 C 1.28 1.28 0.95 0.95 -0.42 50 18 295 +3
30JUL26 52.50 C 0.62 0.62 0.62 0.61 -0.33 51 15 226 +15
30JUL26 55.00 C 0.00 0.00 0.00 0.37 -0.22 50 0 299 0
30JUL26 57.50 C 0.32 0.32 0.32 0.22 -0.15 50 10 242 +10
30JUL26 60.00 C 0.00 0.00 0.00 0.13 -0.09 51 0 107 0
30JUL26 62.50 C 0.00 0.00 0.00 0.08 -0.05 51 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 85 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 37 0
28AUG26 27.00 C 0.00 0.00 0.00 15.66 -2.08 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.68 -2.11 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.82 -1.98 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.98 -1.81 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.89 -1.96 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.27 -1.74 51 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.46 -1.53 52 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.50 -1.74 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.85 -1.43 52 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 8.06 -1.54 51 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 7.34 -1.48 51 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 6.67 -1.13 51 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 6.04 -1.08 51 0 122 0
28AUG26 40.00 C 5.08 5.11 5.08 5.45 -1.04 51 30 141 -12
28AUG26 41.00 C 4.90 4.90 4.56 4.82 -1.07 49 138 167 0
28AUG26 42.00 C 4.04 4.41 4.01 4.31 -1.19 49 75 156 0
28AUG26 43.00 C 3.66 3.89 3.63 3.86 -1.06 50 150 367 +59
28AUG26 44.00 C 4.06 4.06 3.31 3.45 -0.98 50 120 437 +30
28AUG26 45.00 C 2.90 3.16 2.90 3.07 -0.94 50 75 543 +30
28AUG26 46.00 C 3.06 3.06 2.55 2.74 -0.88 50 65 419 +24
28AUG26 47.00 C 2.26 2.26 2.26 2.43 -0.81 50 15 776 +15
28AUG26 48.00 C 2.01 2.01 2.01 2.16 -0.73 51 17 320 0
28AUG26 49.00 C 1.79 1.79 1.78 1.91 -0.66 51 34 480 +34
28AUG26 50.00 C 1.71 1.71 1.70 1.62 -0.68 50 22 671 -22
28AUG26 52.50 C 1.20 1.20 1.20 1.23 -0.38 51 15 269 +9
28AUG26 55.00 C 0.87 0.91 0.86 0.87 -0.34 51 65 262 +45
28AUG26 57.50 C 0.79 0.79 0.67 0.61 -0.26 51 30 231 +15
28AUG26 60.00 C 0.69 0.69 0.51 0.42 -0.19 51 30 122 -12
28AUG26 62.50 C 0.00 0.00 0.00 0.29 -0.14 51 0 105 0
28AUG26 65.00 C 0.00 0.00 0.00 0.20 -0.10 51 0 30 0
28AUG26 67.50 C 0.25 0.25 0.21 0.14 -0.06 51 3 89 +3
29SEP26 23.00 C 0.00 0.00 0.00 19.83 -1.94 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.78 -1.83 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.77 -1.91 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.92 -1.80 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.98 -1.78 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.06 -1.86 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.14 -1.70 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.29 -1.73 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.45 -1.59 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.49 -1.72 47 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.68 -1.68 47 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 9.91 -1.76 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 9.17 -1.68 48 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 8.49 -1.66 48 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 7.82 -1.57 48 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 7.19 -1.53 48 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 6.59 -1.44 49 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 6.04 -1.15 49 0 336 0
29SEP26 41.00 C 5.57 5.60 5.32 5.51 -1.11 49 45 88 +45
29SEP26 42.00 C 4.88 5.00 4.88 5.01 -1.26 49 45 104 +45
29SEP26 43.00 C 5.02 5.02 4.46 4.57 -1.11 49 69 90 +60
29SEP26 44.00 C 4.14 4.14 4.05 4.15 -1.09 49 45 122 +32
29SEP26 45.00 C 3.80 3.80 3.63 3.77 -0.98 49 70 328 +20
29SEP26 46.00 C 3.98 3.98 3.98 3.36 -0.95 48 15 266 +2
29SEP26 47.00 C 3.34 3.34 3.00 3.11 -0.85 49 26 202 +14
29SEP26 48.00 C 2.72 2.72 2.72 2.82 -0.84 50 12 216 +7
29SEP26 49.00 C 2.82 2.82 2.42 2.55 -0.74 50 47 262 +17
29SEP26 50.00 C 2.28 2.34 2.28 2.29 -0.69 50 16 529 0
29SEP26 52.50 C 0.00 0.00 0.00 1.78 -0.57 50 0 290 0
29SEP26 55.00 C 1.77 1.77 1.77 1.37 -0.48 50 5 153 -5
29SEP26 57.50 C 1.07 1.07 1.06 1.03 -0.34 50 35 167 -17
29SEP26 60.00 C 0.00 0.00 0.00 0.75 -0.35 50 4 124 -4
29SEP26 62.50 C 0.68 0.68 0.68 0.58 -0.24 50 1 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.43 -0.20 50 0 153 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 -0.16 50 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 -0.13 50 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 20.09 -1.92 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.18 -1.95 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.25 -1.94 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.37 -1.92 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.51 -1.94 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.67 -1.84 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.85 -1.77 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.02 -1.91 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.27 -1.43 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.60 -1.75 48 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.79 -1.67 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.16 -1.51 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.41 -1.62 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.86 -1.56 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.25 -1.07 48 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 8.66 -1.06 48 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 8.12 -1.35 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 7.61 -1.28 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 7.07 -1.00 48 0 27 0
30DEC26 42.00 C 6.45 6.45 6.45 6.48 -1.09 47 30 79 +26
30DEC26 43.00 C 0.00 0.00 0.00 6.20 -0.90 48 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 5.89 -1.17 49 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 5.39 -1.01 48 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 5.02 -0.96 48 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 4.67 -0.92 48 0 48 0
30DEC26 48.00 C 0.00 0.00 0.00 4.35 -0.87 48 0 49 0
30DEC26 49.00 C 0.00 0.00 0.00 4.07 -0.81 48 0 92 0
30DEC26 50.00 C 3.64 3.64 3.56 3.79 -0.86 48 50 65 +30
30DEC26 52.50 C 0.00 0.00 0.00 3.18 -0.75 48 0 135 0
30DEC26 55.00 C 3.12 3.12 3.12 2.55 -0.76 48 2 69 0
30DEC26 57.50 C 2.25 2.32 2.25 2.12 -0.65 48 28 144 -4
30DEC26 60.00 C 0.00 0.00 0.00 1.79 -0.40 48 0 34 0
30DEC26 62.50 C 1.45 1.45 1.45 1.49 -0.36 48 1 46 +1
30DEC26 65.00 C 1.35 1.35 1.35 1.26 -0.31 49 4 4 +4
30DEC26 67.50 C 0.00 0.00 0.00 1.04 -0.29 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 20.51 -1.93 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.65 -1.83 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.76 -1.84 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 17.98 -1.86 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.13 -1.91 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.40 -1.74 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.62 -1.64 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.93 -1.72 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.27 -1.59 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.56 -1.38 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.90 -1.45 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.26 -1.48 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.65 -1.42 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 11.04 -1.49 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.48 -1.01 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.86 -1.45 48 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.39 -1.36 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 8.89 -1.32 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 8.36 -1.37 48 0 15 0
30MAR27 42.00 C 7.82 7.82 7.82 7.79 -1.45 47 15 51 0
30MAR27 43.00 C 7.55 7.55 7.55 7.45 -1.27 47 15 33 +15
30MAR27 44.00 C 0.00 0.00 0.00 7.09 -1.27 48 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 6.80 -1.04 48 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 6.39 -0.78 48 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 5.99 -0.80 48 0 21 0
30MAR27 48.00 C 5.64 5.64 5.64 5.85 -0.62 49 9 48 +9
30MAR27 49.00 C 5.43 5.43 5.43 5.52 -0.58 49 9 22 +9
30MAR27 50.00 C 0.00 0.00 0.00 5.11 -0.90 48 0 30 0
30MAR27 52.50 C 5.30 5.30 4.31 4.44 -0.60 48 34 30 -7
30MAR27 55.00 C 3.90 3.90 3.90 3.91 -0.48 49 20 36 -14
30MAR27 57.50 C 0.00 0.00 0.00 3.38 -0.68 48 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 2.92 -0.58 48 0 50 0
30MAR27 62.50 C 2.56 2.56 2.56 2.53 -0.54 48 28 44 +28
30MAR27 65.00 C 2.66 2.66 2.66 2.18 -0.49 48 15 15 +15
30MAR27 67.50 C 0.00 0.00 0.00 1.89 -0.43 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.60 -1.35 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.09 -1.35 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.38 -1.50 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.91 -1.38 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.43 -1.33 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.97 -1.26 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.49 -1.26 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.24 -1.03 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.67 -1.03 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.27 -1.18 49 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 7.90 -1.07 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.54 -1.04 49 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 7.07 -1.21 48 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 6.85 -0.91 49 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 6.54 -0.87 49 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 6.25 -1.00 49 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 5.57 -0.89 49 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 4.87 -0.89 48 0 13 0
29JUN27 57.50 C 5.05 5.05 4.30 4.32 -0.82 48 19 56 +19
29JUN27 60.00 C 3.80 3.80 3.80 3.83 -0.62 48 20 23 +5
29JUN27 62.50 C 0.00 0.00 0.00 3.45 -0.55 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 3.11 -0.51 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.77 -0.48 49 0 10 0
TOTAL CALL 3,142 28,089 +956
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 +0.03 53 0 291 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 +0.06 53 5 382 -5
29JUN26 36.00 P 0.22 0.22 0.22 0.15 +0.09 52 1 1,452 +1
29JUN26 37.00 P 0.00 0.00 0.00 0.25 +0.14 52 0 373 0
29JUN26 38.00 P 0.52 0.52 0.41 0.40 +0.21 52 16 537 +15
29JUN26 39.00 P 0.37 0.72 0.37 0.62 +0.32 53 92 451 +25
29JUN26 40.00 P 0.60 1.00 0.60 0.90 +0.43 53 37 807 -1
29JUN26 41.00 P 0.79 1.38 0.79 1.26 +0.56 53 52 375 -8
29JUN26 42.00 P 1.00 1.96 1.00 1.71 +0.71 53 186 219 -56
29JUN26 43.00 P 1.35 2.53 1.35 2.23 +0.85 54 132 239 +52
29JUN26 44.00 P 2.03 3.03 2.03 2.84 +1.00 54 228 700 +89
29JUN26 45.00 P 2.93 3.48 2.93 3.48 +1.20 54 58 380 -20
29JUN26 46.00 P 0.00 0.00 0.00 4.27 +1.39 56 0 348 0
29JUN26 47.00 P 0.00 0.00 0.00 4.94 +1.28 52 0 184 0
29JUN26 48.00 P 0.00 0.00 0.00 5.77 +1.52 52 0 254 0
29JUN26 49.00 P 0.00 0.00 0.00 6.65 +1.55 52 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 7.65 +1.53 57 0 47 0
29JUN26 52.50 P 0.00 0.00 0.00 10.24 +1.80 74 0 1 0
29JUN26 55.00 P 0.00 0.00 0.00 12.57 +1.87 74 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 14.97 +1.83 74 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.80 +2.14 110 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.23 +2.08 114 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.61 +1.95 114 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.91 +1.76 90 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.57 +1.88 125 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.94 +1.78 112 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.08 +0.04 51 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.12 +0.05 51 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.18 +0.08 51 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.26 +0.11 50 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.37 +0.14 50 0 121 0
30JUL26 35.00 P 0.45 0.66 0.45 0.53 +0.20 51 21 218 +6
30JUL26 36.00 P 0.86 0.86 0.75 0.72 +0.26 51 20 390 0
30JUL26 37.00 P 1.10 1.10 0.96 0.94 +0.33 51 52 275 0
30JUL26 38.00 P 0.84 1.40 0.84 1.22 +0.41 51 106 419 +24
30JUL26 39.00 P 1.75 1.75 1.52 1.54 +0.51 51 34 319 -25
30JUL26 40.00 P 1.46 2.02 1.46 1.92 +0.62 51 5 511 +1
30JUL26 41.00 P 2.27 2.49 2.27 2.35 +0.65 51 60 227 -12
30JUL26 42.00 P 3.08 3.08 2.83 2.83 +0.82 51 68 398 -7
30JUL26 43.00 P 2.92 3.41 2.92 3.37 +0.93 51 30 198 -14
30JUL26 44.00 P 3.05 4.12 3.05 3.96 +1.04 52 57 321 0
30JUL26 45.00 P 0.00 0.00 0.00 4.62 +1.14 52 0 568 0
30JUL26 46.00 P 0.00 0.00 0.00 5.30 +1.14 53 0 345 0
30JUL26 47.00 P 0.00 0.00 0.00 5.80 +1.07 49 0 254 0
30JUL26 48.00 P 0.00 0.00 0.00 6.73 +1.44 53 0 252 0
30JUL26 49.00 P 0.00 0.00 0.00 7.61 +1.47 54 0 210 0
30JUL26 50.00 P 0.00 0.00 0.00 8.26 +1.58 51 0 112 0
30JUL26 52.50 P 0.00 0.00 0.00 10.66 +1.78 58 0 36 0
30JUL26 55.00 P 0.00 0.00 0.00 12.78 +1.46 55 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 15.35 +1.91 64 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 17.80 +2.00 69 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 20.23 +1.91 72 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 22.73 +1.99 78 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.03 +1.88 73 0 0 0
28AUG26 27.00 P 0.16 0.16 0.16 0.08 +0.03 51 2 22 0
28AUG26 28.00 P 0.00 0.00 0.00 0.12 +0.05 51 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.17 +0.06 51 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.25 +0.09 51 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.34 +0.12 51 0 18 0
28AUG26 32.00 P 0.58 0.58 0.58 0.46 +0.16 51 15 45 +15
28AUG26 33.00 P 0.00 0.00 0.00 0.62 +0.20 51 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.80 +0.25 51 0 64 0
28AUG26 35.00 P 1.17 1.18 1.13 1.01 +0.30 51 36 149 +23
28AUG26 36.00 P 1.43 1.43 1.29 1.27 +0.35 51 30 126 +27
28AUG26 37.00 P 1.73 1.76 1.73 1.56 +0.42 51 30 167 0
28AUG26 38.00 P 2.07 2.10 2.07 1.91 +0.49 51 30 201 +15
28AUG26 39.00 P 2.49 2.49 2.49 2.28 +0.59 52 15 275 0
28AUG26 40.00 P 2.92 2.92 2.92 2.68 +0.65 51 15 179 0
28AUG26 41.00 P 3.37 3.39 3.37 3.14 +0.73 51 30 152 +13
28AUG26 42.00 P 3.89 3.90 3.79 3.64 +0.74 51 72 256 +14
28AUG26 43.00 P 4.45 4.45 4.32 4.18 +0.91 52 53 239 +6
28AUG26 44.00 P 0.00 0.00 0.00 4.76 +1.00 52 0 280 0
28AUG26 45.00 P 4.81 4.81 4.81 5.26 +0.95 50 15 302 -15
28AUG26 46.00 P 0.00 0.00 0.00 5.81 +0.93 49 0 327 0
28AUG26 47.00 P 0.00 0.00 0.00 6.75 +1.21 53 0 229 0
28AUG26 48.00 P 0.00 0.00 0.00 7.52 +1.18 53 0 266 0
28AUG26 49.00 P 0.00 0.00 0.00 8.23 +1.20 53 0 246 0
28AUG26 50.00 P 0.00 0.00 0.00 8.93 +1.16 52 0 174 0
28AUG26 52.50 P 0.00 0.00 0.00 10.98 +1.44 53 0 60 0
28AUG26 55.00 P 0.00 0.00 0.00 13.22 +1.69 55 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 15.47 +1.73 55 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.80 +1.70 56 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.36 +2.03 63 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.73 +1.99 64 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.18 +2.03 66 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 +0.03 50 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 +0.05 50 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 +0.07 50 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 +0.09 50 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 +0.11 50 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.59 +0.14 50 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.76 +0.18 50 0 433 0
29SEP26 33.00 P 0.98 1.08 0.98 0.96 +0.22 50 16 497 -15
29SEP26 34.00 P 0.00 0.00 0.00 1.18 +0.26 50 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.45 +0.31 50 0 300 0
29SEP26 36.00 P 1.82 1.82 1.82 1.73 +0.35 50 15 311 0
29SEP26 37.00 P 2.14 2.14 2.14 2.08 +0.46 50 15 726 +8
29SEP26 38.00 P 2.57 2.57 2.57 2.43 +0.47 50 15 173 +15
29SEP26 39.00 P 2.89 2.89 2.89 2.83 +0.62 50 15 93 +15
29SEP26 40.00 P 2.65 3.33 2.65 3.28 +0.72 51 18 161 0
29SEP26 41.00 P 0.00 0.00 0.00 3.73 +0.74 50 0 204 0
29SEP26 42.00 P 3.81 3.81 3.81 4.24 +0.82 50 15 138 0
29SEP26 43.00 P 4.02 4.73 4.02 4.79 +0.91 50 30 299 +15
29SEP26 44.00 P 5.30 5.49 5.30 5.37 +0.96 50 30 109 -12
29SEP26 45.00 P 5.43 5.43 5.43 5.97 +0.83 51 15 877 0
29SEP26 46.00 P 0.00 0.00 0.00 6.73 +1.20 52 0 166 0
29SEP26 47.00 P 0.00 0.00 0.00 7.41 +1.23 52 0 187 0
29SEP26 48.00 P 0.00 0.00 0.00 8.00 +1.24 51 0 366 0
29SEP26 49.00 P 0.00 0.00 0.00 8.73 +1.23 51 0 223 0
29SEP26 50.00 P 0.00 0.00 0.00 9.57 +1.41 52 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.59 +1.26 53 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 13.59 +1.61 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.78 +1.70 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.06 +1.73 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.37 +1.86 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.73 +1.84 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.18 +1.78 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.57 +1.75 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 +0.05 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.25 +0.06 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 +0.09 49 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.44 +0.10 48 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.57 +0.13 49 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.71 +0.15 49 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.88 +0.19 49 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.08 +0.22 49 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.30 +0.26 49 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.54 +0.28 49 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.83 +0.34 49 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.13 +0.37 49 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 2.47 +0.41 49 0 42 0
30DEC26 36.00 P 2.82 2.82 2.82 2.84 +0.50 49 2 228 +2
30DEC26 37.00 P 0.00 0.00 0.00 3.21 +0.51 49 0 51 0
30DEC26 38.00 P 0.00 0.00 0.00 3.62 +0.59 49 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.06 +0.57 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 4.52 +0.70 49 0 37 0
30DEC26 41.00 P 0.00 0.00 0.00 5.02 +0.76 49 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 5.54 +0.81 49 0 45 0
30DEC26 43.00 P 0.00 0.00 0.00 6.09 +0.86 49 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 6.71 +0.96 49 0 25 0
30DEC26 45.00 P 0.00 0.00 0.00 7.29 +0.98 49 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.93 +1.05 49 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 8.35 +0.82 47 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 9.22 +1.32 49 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 9.94 +1.27 49 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.68 +0.94 49 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 12.60 +1.16 50 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 14.58 +1.45 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.64 +1.54 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.73 +1.33 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.97 +1.69 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.32 +1.38 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.59 +1.86 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 +0.08 48 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.53 +0.09 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.66 +0.10 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.82 +0.13 48 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.00 +0.16 48 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.20 +0.18 48 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.43 +0.22 48 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.67 +0.23 48 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.96 +0.28 48 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.26 +0.31 48 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.57 +0.32 48 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.95 +0.40 49 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.32 +0.49 49 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 3.70 +0.50 49 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 4.12 +0.55 48 0 41 0
30MAR27 38.00 P 4.40 4.40 4.40 4.55 +0.62 48 1 61 0
30MAR27 39.00 P 0.00 0.00 0.00 5.01 +0.64 48 0 19 0
30MAR27 40.00 P 5.30 5.30 5.30 5.50 +0.76 48 1 53 -1
30MAR27 41.00 P 0.00 0.00 0.00 6.01 +0.74 48 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 6.54 +0.78 48 0 17 0
30MAR27 43.00 P 6.94 6.94 6.94 7.10 +0.83 48 15 45 +15
30MAR27 44.00 P 7.33 7.33 7.33 7.68 +0.87 48 15 70 +15
30MAR27 45.00 P 0.00 0.00 0.00 8.29 +0.93 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.96 +0.84 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.61 +0.93 49 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.27 +1.04 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.94 +1.29 48 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.62 +1.30 48 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.51 +1.25 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.42 +1.18 49 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.42 +1.41 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.48 +1.14 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.60 +1.56 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.77 +1.64 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.97 +1.25 50 0 0 0
29JUN27 35.00 P 4.00 4.00 4.00 4.02 +0.46 48 1 20 +1
29JUN27 36.00 P 0.00 0.00 0.00 4.61 +0.55 49 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 4.98 +0.54 48 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 5.50 +0.65 49 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 5.98 +0.69 48 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 6.42 +0.67 48 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 7.01 +0.72 48 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.49 +0.76 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.05 +0.80 48 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.64 +0.85 48 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 9.24 +0.88 48 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 9.87 +0.93 48 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 10.51 +0.97 48 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.15 +0.99 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.63 +0.82 47 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.32 +0.83 47 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.40 +1.19 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.28 +1.28 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.20 +1.27 49 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.23 +1.36 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.29 +1.40 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.41 +1.49 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.38 +1.40 48 0 0 0
TOTAL PUT 1,822 28,801 +221
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$ 17.96
29JUN26 13.50 C 0.00 0.00 0.00 4.48 -0.19 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.98 -0.19 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.48 -0.19 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.98 -0.19 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.49 -0.19 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.00 -0.19 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.53 -0.18 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.10 -0.17 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.73 -0.16 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.45 -0.12 28 0 55 0
29JUN26 18.50 C 0.22 0.22 0.22 0.26 -0.09 29 6 136 -5
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.06 29 0 450 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 316 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 337 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 380 0
29JUN26 27.00 C 0.02 0.02 0.02 0.01 0.00 76 7 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.52 -0.18 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.98 -0.23 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.50 -0.22 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.06 -0.18 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.60 -0.18 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.16 -0.11 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.76 -0.17 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.40 -0.15 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.09 -0.13 30 0 20 0
30JUL26 18.00 C 0.00 0.00 0.00 0.83 -0.11 31 0 70 0
30JUL26 18.50 C 0.00 0.00 0.00 0.61 -0.10 30 0 195 0
30JUL26 19.00 C 0.00 0.00 0.00 0.44 -0.09 31 0 289 0
30JUL26 19.50 C 0.00 0.00 0.00 0.31 -0.07 31 0 133 0
30JUL26 20.00 C 0.00 0.00 0.00 0.21 -0.06 30 0 898 0
30JUL26 21.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 219 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 204 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 32 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.54 -0.17 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.06 -0.26 27 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.59 -0.25 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.17 -0.12 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.74 -0.08 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.34 -0.16 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.98 -0.14 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.64 -0.13 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.34 -0.13 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.10 -0.09 32 0 98 0
28AUG26 18.50 C 0.90 0.90 0.90 0.88 -0.09 32 25 84 -25
28AUG26 19.00 C 0.00 0.00 0.00 0.70 -0.07 32 0 106 0
28AUG26 19.50 C 0.54 0.54 0.54 0.54 -0.07 32 30 119 0
28AUG26 20.00 C 0.43 0.43 0.43 0.42 -0.05 32 1 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 210 0
28AUG26 22.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 115 0
28AUG26 24.00 C 0.08 0.08 0.08 0.04 0.00 33 16 0 -16
28AUG26 25.00 C 0.00 0.00 0.00 0.02 0.00 33 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.58 -0.13 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.12 -0.20 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.65 -0.19 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.25 -0.06 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.86 -0.09 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.49 -0.12 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.14 -0.11 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.79 -0.13 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.50 -0.14 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.26 -0.12 32 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 1.05 -0.09 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.86 -0.09 33 0 107 0
29SEP26 19.50 C 0.69 0.69 0.69 0.71 -0.07 33 15 129 -8
29SEP26 20.00 C 0.00 0.00 0.00 0.58 -0.05 33 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 -0.01 34 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 0.00 34 0 230 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 0.00 34 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 0.00 33 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 34 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.66 -0.08 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.23 -0.16 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.82 -0.16 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.46 -0.13 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.10 -0.07 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.77 -0.10 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.46 -0.05 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.18 -0.03 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.92 -0.03 32 130 130 +130
30DEC26 18.00 C 0.00 0.00 0.00 1.69 -0.02 32 130 490 +130
30DEC26 18.50 C 0.00 0.00 0.00 1.52 +0.02 33 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 +0.01 33 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.15 -0.02 33 0 45 0
30DEC26 20.00 C 0.97 0.97 0.97 1.00 -0.04 33 15 150 +15
30DEC26 21.00 C 0.00 0.00 0.00 0.74 -0.03 32 0 248 0
30DEC26 22.00 C 0.00 0.00 0.00 0.55 -0.01 32 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 -0.01 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 -0.01 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 0.00 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 0.00 32 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 0.00 32 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 33 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 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 4.90 -0.04 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.50 -0.12 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.13 -0.12 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.78 -0.21 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.44 -0.07 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.14 -0.04 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.85 -0.08 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.59 -0.02 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.34 -0.03 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.11 -0.02 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.90 -0.09 32 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.75 -0.08 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.58 -0.07 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 -0.02 33 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.12 -0.06 33 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.89 -0.05 33 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.70 -0.04 33 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.55 -0.03 33 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.43 -0.02 33 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.34 -0.01 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 0.00 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 22 0
29JUN27 13.50 C 0.00 0.00 0.00 5.09 -0.12 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.71 -0.13 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.35 -0.07 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.03 -0.06 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.69 -0.06 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.39 -0.09 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.16 -0.03 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.82 -0.11 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.59 -0.10 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.44 -0.02 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.17 -0.08 31 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.98 -0.10 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.81 -0.08 31 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.66 -0.07 32 0 0 0
29JUN27 21.00 C 1.36 1.36 1.36 1.37 -0.07 32 1 16 +1
29JUN27 22.00 C 0.00 0.00 0.00 1.15 -0.05 32 0 15 0
29JUN27 23.00 C 1.02 1.02 1.02 0.94 -0.06 32 15 15 +15
29JUN27 24.00 C 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.53 -0.03 32 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.43 -0.02 32 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
TOTAL CALL 391 18,381 +237
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 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29JUN26 16.00 P 0.01 0.01 0.01 0.02 0.00 30 46 116 -16
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 184 0
29JUN26 17.00 P 0.15 0.15 0.15 0.12 +0.02 29 100 318 +100
29JUN26 17.50 P 0.28 0.28 0.28 0.25 +0.04 28 25 168 -16
29JUN26 18.00 P 0.42 0.42 0.42 0.48 +0.07 29 5 547 +5
29JUN26 18.50 P 0.86 0.86 0.86 0.77 +0.08 28 6 296 -6
29JUN26 19.00 P 0.00 0.00 0.00 1.15 +0.11 29 0 632 0
29JUN26 19.50 P 0.00 0.00 0.00 1.58 +0.15 28 0 252 0
29JUN26 20.00 P 0.00 0.00 0.00 2.05 +0.17 28 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 3.04 +0.10 0 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 4.11 +0.14 62 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 5.12 +0.12 74 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.11 +0.08 82 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 7.12 +0.15 93 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.11 +0.14 99 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.13 +0.16 111 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.13 +0.19 118 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.13 +0.19 126 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.13 +0.19 133 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.12 +0.06 137 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.12 +0.06 143 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.12 +0.18 149 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.12 +0.24 155 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 17.06 +0.19 138 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 18.12 +0.18 166 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 0.00 30 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 126 0
30JUL26 16.50 P 0.00 0.00 0.00 0.25 +0.03 31 0 126 0
30JUL26 17.00 P 0.43 0.43 0.40 0.38 +0.04 30 85 267 +85
30JUL26 17.50 P 0.60 0.60 0.59 0.56 +0.05 30 50 140 +37
30JUL26 18.00 P 0.00 0.00 0.00 0.79 +0.06 30 0 1,102 0
30JUL26 18.50 P 0.00 0.00 0.00 1.08 +0.09 30 0 435 0
30JUL26 19.00 P 0.00 0.00 0.00 1.41 +0.11 30 0 411 0
30JUL26 19.50 P 0.00 0.00 0.00 1.78 +0.12 30 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 2.19 +0.14 30 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.08 +0.08 30 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 4.12 +0.15 41 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 5.12 +0.12 47 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 6.11 +0.08 52 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 7.12 +0.15 59 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.12 +0.15 64 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.13 +0.16 71 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.13 +0.12 76 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.13 +0.14 80 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.13 +0.19 84 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.12 +0.06 87 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.20 +0.03 32 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 0.30 +0.04 32 0 110 0
28AUG26 16.50 P 0.00 0.00 0.00 0.43 +0.05 32 0 95 0
28AUG26 17.00 P 0.00 0.00 0.00 0.58 +0.04 31 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.78 +0.06 31 0 25 0
28AUG26 18.00 P 1.04 1.04 1.04 1.02 +0.07 31 15 55 +5
28AUG26 18.50 P 0.00 0.00 0.00 1.27 +0.08 30 0 205 0
28AUG26 19.00 P 0.00 0.00 0.00 1.62 +0.09 31 0 138 0
28AUG26 19.50 P 0.00 0.00 0.00 1.97 +0.13 31 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.35 +0.08 31 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 3.23 +0.21 34 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.15 +0.13 36 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 5.12 +0.12 39 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.14 +0.11 46 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 7.13 +0.16 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.14 +0.17 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.14 +0.17 59 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.13 +0.12 62 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.13 +0.14 66 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.13 +0.19 69 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.03 33 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 +0.04 33 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 +0.05 33 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 0.53 +0.07 33 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.69 +0.09 33 0 62 0
29SEP26 17.00 P 0.00 0.00 0.00 0.88 +0.09 32 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 1.11 +0.11 32 0 97 0
29SEP26 18.00 P 1.38 1.38 1.38 1.45 +0.21 34 25 134 +1
29SEP26 18.50 P 0.00 0.00 0.00 1.65 +0.11 32 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.02 +0.16 33 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.37 +0.17 33 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.74 +0.10 33 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.55 +0.10 34 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.39 +0.06 33 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 5.33 +0.07 35 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.28 +0.20 37 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.24 +0.21 38 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 8.21 +0.16 39 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.20 +0.17 42 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.16 +0.15 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.16 +0.17 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.13 +0.16 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.12 +0.06 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.13 +0.07 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.14 +0.19 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.14 +0.26 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.14 +0.22 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.13 +0.19 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.05 32 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.03 32 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 +0.03 32 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 +0.04 32 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 +0.09 32 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 +0.05 31 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.20 +0.06 31 0 40 0
30DEC26 17.50 P 1.49 1.49 1.49 1.44 +0.07 31 132 160 +123
30DEC26 18.00 P 0.00 0.00 0.00 1.75 +0.08 32 130 513 +130
30DEC26 18.50 P 0.00 0.00 0.00 2.03 +0.08 32 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.33 +0.07 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 +0.08 32 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.03 +0.07 32 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.78 +0.05 32 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.60 +0.07 32 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.49 +0.21 33 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.37 +0.10 33 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.29 +0.17 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.28 +0.20 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.24 +0.21 36 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.19 +0.18 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.18 +0.19 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.16 +0.08 38 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.13 +0.06 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.14 +0.08 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.14 +0.19 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.14 +0.22 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.14 +0.22 48 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.13 +0.19 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.48 +0.02 32 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 +0.04 32 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.74 +0.06 32 0 54 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 +0.06 32 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 1.08 +0.07 32 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.28 +0.07 32 0 22 0
30MAR27 17.00 P 1.44 1.44 1.44 1.50 +0.08 32 15 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.79 +0.10 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 2.06 +0.08 32 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.35 +0.10 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.58 +0.12 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.90 +0.13 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.25 +0.03 31 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.98 +0.03 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.78 +0.09 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.60 +0.04 31 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 6.46 +0.19 31 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.37 +0.17 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.29 +0.10 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.28 +0.16 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.19 +0.18 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.18 +0.06 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.18 +0.10 35 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.16 +0.09 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.14 +0.08 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.14 +0.10 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.14 +0.15 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.53 +0.03 32 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 0.67 +0.05 33 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 0.81 +0.05 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.98 +0.06 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 1.15 +0.06 33 0 122 0
29JUN27 16.00 P 0.00 0.00 0.00 1.36 +0.07 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.58 +0.08 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.83 +0.10 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.08 +0.09 33 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.36 +0.11 33 0 56 0
29JUN27 18.50 P 0.00 0.00 0.00 2.65 +0.11 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.96 +0.12 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.29 +0.12 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.63 +0.13 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.36 +0.14 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.14 +0.16 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.96 +0.16 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.82 +0.16 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.67 +0.14 36 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.55 +0.13 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.43 +0.17 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.34 +0.12 35 0 0 0
TOTAL PUT 634 14,051 +448
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$ 73.75
12JUN26 46.00 C 0.00 0.00 0.00 27.75 +3.49 0 0 0 0
12JUN26 47.00 C 0.00 0.00 0.00 26.75 +3.49 0 0 0 0
12JUN26 48.00 C 0.00 0.00 0.00 25.75 +3.49 0 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 24.75 +3.49 0 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 23.75 +3.49 0 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 21.25 +3.49 0 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 18.75 +3.49 0 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 16.25 +3.49 0 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 13.75 +3.49 0 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 11.26 +3.49 119 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 8.76 +3.47 92 0 16 0
12JUN26 67.50 C 0.00 0.00 0.00 6.27 +3.31 77 0 15 0
12JUN26 70.00 C 2.20 4.00 2.20 3.84 +2.60 68 12 83 -8
12JUN26 72.50 C 0.60 1.80 0.30 1.64 +1.26 57 770 129 -328
12JUN26 75.00 C 0.13 0.38 0.05 0.33 +0.24 51 132 234 -22
12JUN26 77.50 C 0.02 0.05 0.02 0.12 +0.10 71 48 363 0
12JUN26 80.00 C 0.01 0.01 0.01 0.06 +0.05 89 1 689 -1
12JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.04 112 0 235 0
12JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.03 131 0 128 0
12JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.02 148 0 41 0
12JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 160 0 32 0
12JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 165 0 2 0
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
18JUN26 46.00 C 0.00 0.00 0.00 27.77 +3.49 0 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 26.78 +3.46 111 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 25.78 +3.48 105 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 24.78 +3.44 99 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 23.78 +3.28 93 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 21.28 +3.49 78 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 18.78 +3.48 58 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 16.28 +3.47 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 13.78 +3.43 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 11.29 +3.35 45 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 8.82 +3.22 45 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 6.43 +2.92 44 0 15 0
18JUN26 70.00 C 0.00 0.00 0.00 4.13 +2.30 39 0 117 0
18JUN26 72.50 C 1.27 2.36 1.10 2.40 +1.57 41 187 200 +122
18JUN26 75.00 C 0.50 1.22 0.38 1.18 +0.86 41 566 353 +311
18JUN26 77.50 C 0.15 0.48 0.14 0.54 +0.44 43 102 101 +49
18JUN26 80.00 C 0.07 0.17 0.07 0.22 +0.19 45 3 22 +1
18JUN26 82.50 C 0.00 0.00 0.00 0.08 +0.07 45 0 20 0
18JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 20 0
18JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.79 +3.48 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.89 +3.58 113 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.91 +3.59 112 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 28.93 +3.61 111 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.94 +3.62 107 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.84 +3.52 82 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.89 +3.57 91 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 24.85 +3.51 78 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.95 +3.45 91 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.36 +3.52 67 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.86 +3.56 58 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 16.33 +3.43 0 0 15 0
29JUN26 60.00 C 11.79 11.79 11.60 13.89 +3.40 46 18 3 -15
29JUN26 62.50 C 0.00 0.00 0.00 11.42 +3.26 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 9.03 +3.02 39 0 0 0
29JUN26 67.50 C 5.43 5.43 5.43 6.68 +2.77 35 1 7 +1
29JUN26 70.00 C 3.27 4.80 3.27 4.62 +2.25 34 3 57 -1
29JUN26 72.50 C 1.93 3.05 1.70 2.90 +1.57 33 77 376 -23
29JUN26 75.00 C 0.96 1.75 0.77 1.63 +0.94 32 777 1,032 +472
29JUN26 77.50 C 0.49 0.92 0.35 0.90 +0.57 33 539 1,076 +151
29JUN26 80.00 C 0.22 0.45 0.19 0.48 +0.33 35 107 831 -16
29JUN26 82.50 C 0.16 0.23 0.15 0.25 +0.19 36 6 2,650 +3
29JUN26 85.00 C 0.09 0.13 0.09 0.13 +0.10 37 106 2,319 +22
29JUN26 87.50 C 0.08 0.08 0.08 0.07 +0.06 39 15 1,302 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 3,716 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 1,546 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,534 0
29JUN26 97.50 C 0.01 0.01 0.01 0.01 0.00 46 100 982 +100
29JUN26 100.00 C 0.01 0.01 0.01 0.01 0.00 50 1 929 +1
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 31.96 +3.31 67 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 30.90 +3.59 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 29.98 +3.66 64 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.98 +3.66 61 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.99 +3.55 59 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.99 +3.66 56 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.93 +3.55 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.01 +3.61 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.02 +3.52 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.54 +3.70 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.04 +3.60 40 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.64 +3.60 40 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 14.40 +3.03 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.86 +3.00 34 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 9.67 +2.80 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.61 +2.49 33 0 2 0
30JUL26 70.00 C 4.39 5.73 4.26 5.76 +2.10 32 34 173 -15
30JUL26 72.50 C 3.03 4.20 3.03 4.15 +1.69 31 18 268 -15
30JUL26 75.00 C 2.05 3.03 2.05 2.92 +1.30 31 93 350 -10
30JUL26 77.50 C 1.36 2.04 1.22 1.99 +0.95 31 82 151 +47
30JUL26 80.00 C 0.92 1.36 0.80 1.31 +0.67 31 335 446 -51
30JUL26 82.50 C 0.56 0.89 0.51 0.86 +0.50 31 92 389 +52
30JUL26 85.00 C 0.35 0.57 0.35 0.54 +0.35 31 66 2,100 +28
30JUL26 87.50 C 0.00 0.00 0.00 0.33 +0.23 32 0 545 0
30JUL26 90.00 C 0.15 0.15 0.15 0.19 +0.14 32 30 844 +20
30JUL26 92.50 C 0.17 0.17 0.17 0.11 +0.08 32 3 349 0
30JUL26 95.00 C 0.14 0.14 0.14 0.06 +0.05 32 10 158 -10
30JUL26 97.50 C 0.11 0.11 0.11 0.03 +0.02 31 8 722 -8
30JUL26 100.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 801 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 245 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 31.96 +3.31 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.93 +3.58 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 29.98 +3.47 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.98 +3.66 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 27.99 +3.43 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.04 +3.13 34 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.07 +3.13 39 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.09 +3.59 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.12 +3.36 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.88 +3.51 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.54 +3.61 45 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 17.13 +3.47 41 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.65 +3.28 36 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 12.38 +2.91 34 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 10.33 +2.70 33 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 8.44 +2.45 33 0 31 0
28AUG26 70.00 C 5.44 5.44 5.34 6.68 +2.12 32 30 77 +25
28AUG26 72.50 C 4.17 4.17 4.08 5.19 +1.81 31 80 120 +44
28AUG26 75.00 C 3.07 3.91 2.99 3.94 +1.40 31 67 782 +65
28AUG26 77.50 C 2.30 2.30 2.29 2.94 +1.09 31 3 244 -2
28AUG26 80.00 C 0.00 0.00 0.00 2.17 +0.87 31 0 99 0
28AUG26 82.50 C 1.20 1.48 1.15 1.59 +0.65 31 72 138 +57
28AUG26 85.00 C 0.85 1.11 0.85 1.14 +0.50 32 96 912 -34
28AUG26 87.50 C 0.59 0.83 0.59 0.78 +0.35 31 29 198 +9
28AUG26 90.00 C 0.00 0.00 0.00 0.53 +0.24 31 0 273 0
28AUG26 92.50 C 0.41 0.48 0.41 0.35 +0.16 31 13 331 +13
28AUG26 95.00 C 0.32 0.32 0.32 0.23 +0.11 31 2 731 +2
28AUG26 97.50 C 0.28 0.28 0.28 0.14 +0.06 31 1 413 +1
28AUG26 100.00 C 0.22 0.22 0.22 0.09 +0.04 31 30 230 -19
28AUG26 102.50 C 0.00 0.00 0.00 0.06 +0.03 31 0 94 0
28AUG26 105.00 C 0.15 0.15 0.15 0.04 +0.02 31 10 131 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.96 +3.31 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.95 +3.60 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.98 +3.43 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.00 +3.14 0 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 28.17 +3.61 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.20 +3.29 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.23 +3.29 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.27 +3.77 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.30 +3.51 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.88 +3.51 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.61 +3.42 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.13 +3.39 36 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.72 +3.09 32 0 2 0
29SEP26 62.50 C 12.63 12.63 12.63 12.77 +3.25 34 1 40 0
29SEP26 65.00 C 0.00 0.00 0.00 10.69 +2.67 32 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 8.90 +2.49 32 0 279 0
29SEP26 70.00 C 6.01 6.01 6.01 7.24 +2.08 31 15 44 +15
29SEP26 72.50 C 4.85 5.94 4.85 5.81 +1.77 31 24 33 +5
29SEP26 75.00 C 0.00 0.00 0.00 4.61 +1.50 31 2 402 0
29SEP26 77.50 C 2.90 3.70 2.90 3.62 +1.24 31 224 1,132 +90
29SEP26 80.00 C 0.00 0.00 0.00 2.83 +1.00 31 0 516 0
29SEP26 82.50 C 2.16 2.16 2.16 2.22 +0.84 32 34 1,376 +34
29SEP26 85.00 C 1.78 1.78 1.78 1.71 +0.69 32 3 3,299 0
29SEP26 87.50 C 1.04 1.18 1.04 1.29 +0.55 32 11 402 0
29SEP26 90.00 C 0.00 0.00 0.00 0.96 +0.43 32 0 414 0
29SEP26 92.50 C 0.00 0.00 0.00 0.71 +0.34 32 0 393 0
29SEP26 95.00 C 0.00 0.00 0.00 0.52 +0.25 32 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.37 +0.18 32 0 56 0
29SEP26 100.00 C 0.38 0.38 0.38 0.27 +0.14 32 2 287 0
29SEP26 102.50 C 0.00 0.00 0.00 0.19 +0.10 32 0 265 0
29SEP26 105.00 C 0.00 0.00 0.00 0.13 +0.07 32 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 +0.06 32 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 +0.04 32 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 +0.03 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 111 0
29SEP26 117.50 C 0.16 0.16 0.16 0.03 +0.02 33 10 70 +10
29SEP26 120.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 31.96 +3.01 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.06 +3.08 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.06 +3.27 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.32 +3.21 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.37 +3.45 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.22 +2.98 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.49 +3.53 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.50 +3.44 37 0 0 0
30DEC26 50.00 C 23.22 23.22 22.80 24.62 +3.45 38 5 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.21 +3.27 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.09 +3.64 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.95 +3.02 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.73 +3.16 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.90 +2.90 32 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 12.25 +2.73 32 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.51 +2.41 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 8.99 +2.17 31 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 7.64 +1.99 31 0 16 0
30DEC26 75.00 C 5.49 5.49 5.49 6.41 +1.66 30 3 255 0
30DEC26 77.50 C 0.00 0.00 0.00 5.50 +1.56 31 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 4.61 +1.35 31 1 142 0
30DEC26 82.50 C 0.00 0.00 0.00 3.76 +1.04 30 0 608 0
30DEC26 85.00 C 3.00 3.00 3.00 3.20 +0.93 31 2 452 0
30DEC26 87.50 C 2.10 2.10 2.10 2.68 +0.81 31 10 1,665 +3
30DEC26 90.00 C 0.00 0.00 0.00 2.25 +0.68 31 0 1,441 0
30DEC26 92.50 C 0.00 0.00 0.00 1.84 +0.53 31 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 1.53 +0.43 31 0 207 0
30DEC26 97.50 C 0.00 0.00 0.00 1.25 +0.33 32 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 1.04 +0.28 32 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 0.84 +0.21 32 0 155 0
30DEC26 105.00 C 0.69 0.69 0.69 0.70 +0.18 32 2 104 -2
30DEC26 107.50 C 0.59 0.59 0.59 0.56 +0.12 32 2 17 0
30DEC26 110.00 C 0.59 0.59 0.59 0.47 +0.11 32 2 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.37 +0.06 32 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.31 +0.05 32 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.25 +0.04 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.21 +0.03 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.10 0.00 33 0 418 0
30MAR27 42.00 C 0.00 0.00 0.00 32.64 +3.39 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.72 +3.37 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.78 +3.35 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.87 +3.36 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.93 +3.34 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.05 +3.36 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.12 +3.31 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.26 +3.34 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.36 +3.30 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.19 +3.23 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.12 +3.56 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.94 +3.25 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.16 +3.26 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.38 +2.93 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.55 +2.68 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.01 +2.42 31 0 0 0
30MAR27 70.00 C 9.26 9.26 9.26 10.51 +2.18 31 15 40 +15
30MAR27 72.50 C 8.04 8.04 8.04 9.19 +2.01 31 15 47 +15
30MAR27 75.00 C 0.00 0.00 0.00 8.01 +1.79 30 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 6.96 +1.60 30 0 23 0
30MAR27 80.00 C 5.17 5.17 5.17 6.04 +1.42 30 5 34 +5
30MAR27 82.50 C 0.00 0.00 0.00 5.24 +1.26 30 0 750 0
30MAR27 85.00 C 0.00 0.00 0.00 4.54 +1.12 30 0 577 0
30MAR27 87.50 C 4.10 4.10 4.10 3.93 +1.01 31 6 193 0
30MAR27 90.00 C 0.00 0.00 0.00 3.41 +0.90 31 0 121 0
30MAR27 92.50 C 0.00 0.00 0.00 2.92 +0.80 31 0 19 0
30MAR27 95.00 C 2.14 2.56 2.14 2.51 +0.69 31 10 26 +10
30MAR27 97.50 C 0.00 0.00 0.00 2.14 +0.61 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.83 +0.51 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 1.55 +0.47 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.33 +0.41 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.09 +0.31 31 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 0.93 +0.28 31 0 68 0
30MAR27 112.50 C 0.00 0.00 0.00 0.79 +0.23 31 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.67 +0.18 31 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.57 +0.16 31 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.48 +0.12 31 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 0.42 +0.12 31 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.36 +0.11 31 0 47 0
30MAR27 127.50 C 0.00 0.00 0.00 0.30 +0.08 31 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.26 +0.08 31 0 48 0
29JUN27 46.00 C 0.00 0.00 0.00 29.44 +3.27 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.53 +2.85 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.66 +2.86 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.78 +3.40 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.92 +2.96 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.82 +2.99 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.80 +3.37 33 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.73 +2.85 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.99 +2.86 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.22 +2.72 31 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.64 +2.86 31 0 10 0
29JUN27 67.50 C 11.30 11.30 11.30 12.99 +2.40 30 10 45 +10
29JUN27 70.00 C 0.00 0.00 0.00 11.54 +2.18 30 0 15 0
29JUN27 72.50 C 8.98 8.98 8.98 10.29 +2.04 30 26 26 +26
29JUN27 75.00 C 0.00 0.00 0.00 9.12 +1.87 29 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 8.11 +1.73 30 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 7.20 +1.60 30 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 6.36 +1.41 30 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 5.64 +1.31 30 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 4.99 +1.16 30 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 4.41 +1.12 30 0 19 0
29JUN27 92.50 C 3.40 3.70 3.40 3.92 +1.09 30 9 10 +9
29JUN27 95.00 C 0.00 0.00 0.00 3.47 +1.07 30 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.09 +1.02 30 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 2.77 +1.04 31 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.42 +0.94 31 0 2 0
29JUN27 105.00 C 1.80 1.80 1.80 2.14 +0.90 31 2 4 +2
29JUN27 107.50 C 1.73 1.73 1.73 1.80 +0.78 30 1 7 +1
29JUN27 110.00 C 0.00 0.00 0.00 1.60 +0.75 30 0 19 0
29JUN27 112.50 C 0.00 0.00 0.00 1.43 +0.73 31 0 2 0
TOTAL CALL 5,227 63,817 +1,266
12JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
12JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
12JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 156 0 47 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 128 0 90 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.07 101 0 193 0
12JUN26 67.50 P 0.07 0.09 0.06 0.02 -0.28 81 14 145 -11
12JUN26 70.00 P 0.42 0.42 0.06 0.08 -0.90 67 156 229 +53
12JUN26 72.50 P 1.25 1.42 0.37 0.42 -2.18 59 536 196 -203
12JUN26 75.00 P 3.29 3.90 1.55 1.63 -3.22 56 34 185 -10
12JUN26 77.50 P 5.38 5.38 4.00 3.92 -3.41 79 18 355 0
12JUN26 80.00 P 7.85 7.85 7.85 6.42 -3.40 112 1 138 0
12JUN26 82.50 P 0.00 0.00 0.00 8.91 -3.41 141 0 0 0
12JUN26 85.00 P 0.00 0.00 0.00 11.41 -3.42 170 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 13.91 -3.42 196 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 16.41 -3.42 221 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 18.91 -3.42 245 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 21.41 -3.42 269 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 23.91 -3.42 290 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 26.41 -3.42 310 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 28.91 -3.42 330 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 31.41 -3.41 350 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 33.91 -3.41 369 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 36.40 -3.42 384 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 38.90 -3.42 402 0 0 0
18JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.06 59 0 15 0
18JUN26 62.50 P 0.05 0.05 0.05 0.01 -0.15 48 1 1 0
18JUN26 65.00 P 0.20 0.22 0.08 0.04 -0.32 46 13 20 +13
18JUN26 67.50 P 0.44 0.44 0.21 0.15 -0.64 45 21 58 +7
18JUN26 70.00 P 0.94 1.14 0.48 0.48 -1.14 44 242 227 +146
18JUN26 72.50 P 1.34 1.34 1.11 1.15 -1.82 42 517 465 +448
18JUN26 75.00 P 4.07 4.07 4.07 2.51 -2.41 44 20 25 +20
18JUN26 77.50 P 0.00 0.00 0.00 4.30 -3.03 45 0 0 0
18JUN26 80.00 P 8.18 8.18 8.18 6.45 -3.37 45 1 6 +1
18JUN26 82.50 P 0.00 0.00 0.00 8.91 -3.46 55 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 11.41 -3.44 66 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 13.91 -3.56 76 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 16.41 -3.42 85 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 18.91 -3.42 95 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 21.41 -3.62 104 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 23.91 -3.44 112 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 26.41 -3.42 120 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 28.91 -3.42 128 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 31.41 -3.56 135 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29JUN26 48.00 P 0.01 0.01 0.01 0.01 0.00 72 2 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 175 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 189 0
29JUN26 55.00 P 0.02 0.02 0.02 0.01 -0.02 51 80 2,718 +80
29JUN26 57.50 P 0.04 0.04 0.02 0.01 -0.06 43 90 510 +90
29JUN26 60.00 P 0.12 0.12 0.06 0.03 -0.12 42 197 954 +119
29JUN26 62.50 P 0.21 0.24 0.13 0.08 -0.24 41 129 748 -31
29JUN26 65.00 P 0.42 0.46 0.25 0.20 -0.45 39 320 2,035 -76
29JUN26 67.50 P 0.82 0.83 0.47 0.44 -0.78 38 116 768 -46
29JUN26 70.00 P 1.44 1.58 0.88 0.90 -1.23 36 230 3,211 -74
29JUN26 72.50 P 2.50 2.75 1.52 1.69 -1.81 35 76 3,559 -2
29JUN26 75.00 P 4.05 4.05 2.79 2.84 -2.68 33 17 2,688 +4
29JUN26 77.50 P 6.20 6.27 4.40 4.72 -2.94 36 35 2,417 -3
29JUN26 80.00 P 8.25 8.83 6.35 6.62 -3.33 34 151 4,917 +85
29JUN26 82.50 P 0.00 0.00 0.00 8.93 -3.44 36 0 2,897 0
29JUN26 85.00 P 13.09 13.17 13.09 11.41 -3.44 42 19 3,712 -4
29JUN26 87.50 P 0.00 0.00 0.00 13.91 -3.56 49 0 175 0
29JUN26 90.00 P 18.20 18.20 18.20 16.41 -3.42 55 23 236 +23
29JUN26 92.50 P 20.70 20.70 20.70 18.91 -3.63 61 23 40 +23
29JUN26 95.00 P 23.63 23.63 21.65 21.41 -3.64 67 109 199 0
29JUN26 97.50 P 0.00 0.00 0.00 23.91 -3.52 72 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 26.41 -3.42 77 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 28.91 -3.50 83 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.41 -3.56 88 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.91 -3.69 92 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.40 -3.42 96 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.90 -3.42 100 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.25 -3.55 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.75 -3.85 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.25 -3.81 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.75 -3.67 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.25 -3.51 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.75 -3.74 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.25 -4.11 0 0 0 0
30JUL26 42.00 P 0.01 0.01 0.01 0.01 0.00 56 38 54 +38
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 4 0
30JUL26 50.00 P 0.07 0.07 0.06 0.01 -0.04 40 6 6 +6
30JUL26 52.50 P 0.00 0.00 0.00 0.02 -0.08 38 0 50 0
30JUL26 55.00 P 0.16 0.16 0.15 0.04 -0.15 36 25 123 +5
30JUL26 57.50 P 0.28 0.28 0.23 0.10 -0.24 36 17 151 0
30JUL26 60.00 P 0.45 0.47 0.34 0.20 -0.38 35 21 189 +5
30JUL26 62.50 P 0.64 0.67 0.51 0.39 -0.52 35 157 202 +37
30JUL26 65.00 P 1.02 1.17 0.78 0.69 -0.72 34 117 535 -9
30JUL26 67.50 P 1.58 1.58 1.18 1.19 -0.97 34 347 420 +180
30JUL26 70.00 P 2.37 2.65 1.88 1.88 -1.30 33 97 1,705 +53
30JUL26 72.50 P 3.50 3.75 2.86 2.82 -1.67 32 53 683 -1
30JUL26 75.00 P 4.65 4.65 4.04 4.06 -2.12 32 18 617 -15
30JUL26 77.50 P 7.06 7.06 5.44 5.59 -2.53 32 14 765 -8
30JUL26 80.00 P 7.62 7.62 7.57 7.44 -2.81 32 2 1,846 -2
30JUL26 82.50 P 0.00 0.00 0.00 9.50 -3.15 33 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 11.57 -3.34 31 0 596 0
30JUL26 87.50 P 15.76 15.76 15.76 13.91 -3.56 32 2 345 +2
30JUL26 90.00 P 0.00 0.00 0.00 16.41 -3.42 36 0 31 0
30JUL26 92.50 P 0.00 0.00 0.00 18.91 -3.63 40 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 21.41 -3.64 44 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 23.91 -3.52 47 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.41 -3.42 50 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.91 -3.50 53 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.41 -3.56 57 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.91 -3.69 60 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.40 -3.55 62 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 38.90 -3.42 65 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 41.25 -3.55 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 43.75 -3.85 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 46.25 -3.81 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 48.75 -3.67 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 51.25 -3.51 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 53.75 -3.74 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 56.25 -4.11 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 -0.05 37 0 4 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 -0.11 36 0 17 0
28AUG26 55.00 P 0.00 0.00 0.00 0.14 -0.18 35 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.27 -0.28 35 0 224 0
28AUG26 60.00 P 0.00 0.00 0.00 0.47 -0.42 34 0 167 0
28AUG26 62.50 P 1.06 1.06 0.89 0.78 -0.61 34 68 288 +65
28AUG26 65.00 P 1.57 1.57 1.29 1.22 -0.80 34 44 317 +4
28AUG26 67.50 P 2.41 2.41 2.06 1.85 -1.01 33 35 240 +5
28AUG26 70.00 P 3.29 3.37 2.80 2.65 -1.29 33 48 790 +16
28AUG26 72.50 P 4.35 4.35 3.59 3.59 -1.73 32 87 430 -54
28AUG26 75.00 P 5.74 5.97 5.40 4.89 -2.00 32 17 247 +16
28AUG26 77.50 P 7.48 7.48 7.48 6.41 -2.31 32 1 356 -1
28AUG26 80.00 P 0.00 0.00 0.00 8.12 -2.58 32 0 273 0
28AUG26 82.50 P 12.03 12.03 12.03 9.93 -3.21 31 1 252 0
28AUG26 85.00 P 0.00 0.00 0.00 12.03 -3.09 32 0 180 0
28AUG26 87.50 P 0.00 0.00 0.00 14.09 -3.38 30 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 16.64 -3.32 34 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 18.91 -3.63 33 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.41 -3.64 36 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.91 -3.52 39 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.41 -3.42 42 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.91 -3.64 45 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.41 -3.56 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.91 -3.69 50 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.40 -3.62 52 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.90 -3.42 54 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.39 -3.41 56 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 43.89 -3.71 58 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.39 -3.67 60 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 48.89 -3.69 62 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 51.39 -3.37 64 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 53.89 -3.63 66 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 56.39 -3.97 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.04 34 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.05 34 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.06 34 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.08 34 0 120 0
29SEP26 52.50 P 0.38 0.38 0.38 0.14 -0.16 33 15 362 +15
29SEP26 55.00 P 0.00 0.00 0.00 0.27 -0.24 33 0 320 0
29SEP26 57.50 P 0.78 0.80 0.65 0.48 -0.36 33 77 136 +2
29SEP26 60.00 P 1.09 1.20 0.90 0.79 -0.50 33 49 278 -10
29SEP26 62.50 P 1.37 1.37 1.32 1.22 -0.69 33 45 587 +30
29SEP26 65.00 P 2.18 2.18 1.78 1.80 -0.87 33 23 1,744 -6
29SEP26 67.50 P 3.01 3.01 3.01 2.52 -1.06 32 15 3,849 -15
29SEP26 70.00 P 4.08 4.08 3.41 3.42 -1.34 32 45 593 +5
29SEP26 72.50 P 4.82 4.85 4.35 4.51 -1.65 32 269 1,311 +153
29SEP26 75.00 P 6.81 6.87 5.65 5.90 -1.85 32 11 1,873 +4
29SEP26 77.50 P 0.00 0.00 0.00 7.33 -1.93 31 0 625 0
29SEP26 80.00 P 10.32 10.32 10.16 9.07 -2.22 32 16 3,706 0
29SEP26 82.50 P 11.49 11.49 11.49 10.86 -2.77 32 1 1,051 -1
29SEP26 85.00 P 0.00 0.00 0.00 13.00 -3.08 33 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 14.96 -3.15 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 17.26 -3.19 33 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 19.53 -3.10 34 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 21.90 -3.18 35 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 24.05 -3.65 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 26.44 -3.39 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.91 -3.64 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.50 -3.70 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.92 -3.68 40 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.42 -3.65 42 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.92 -3.46 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.42 -3.44 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.92 -3.68 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.42 -3.64 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.92 -3.66 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.42 -3.66 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.92 -3.60 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.42 -3.94 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 0.00 36 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.20 -0.03 35 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.29 -0.06 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 -0.08 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.42 -0.09 34 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.63 -0.16 34 0 75 0
30DEC26 55.00 P 1.02 1.02 1.02 0.92 -0.24 34 4 194 +4
30DEC26 57.50 P 1.28 1.28 1.28 1.28 -0.36 33 30 169 +30
30DEC26 60.00 P 1.95 1.95 1.72 1.68 -0.54 32 20 2,117 +10
30DEC26 62.50 P 2.53 2.55 2.43 2.21 -0.71 32 20 1,302 +18
30DEC26 65.00 P 3.22 3.25 3.22 2.89 -0.88 31 3 511 +1
30DEC26 67.50 P 4.22 4.22 4.20 3.69 -1.09 31 55 227 +45
30DEC26 70.00 P 0.00 0.00 0.00 4.66 -1.36 31 0 491 0
30DEC26 72.50 P 0.00 0.00 0.00 5.82 -1.59 30 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 7.13 -1.82 30 0 527 0
30DEC26 77.50 P 0.00 0.00 0.00 8.63 -2.44 30 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 10.21 -2.46 30 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.87 -2.82 30 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 13.89 -2.66 31 0 619 0
30DEC26 87.50 P 0.00 0.00 0.00 15.91 -2.60 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.99 -3.13 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.02 -3.46 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 22.25 -3.34 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.54 -3.38 31 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 26.89 -3.42 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 29.23 -3.32 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.64 -3.56 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.03 -3.57 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.56 -3.51 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.93 -3.45 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.42 -3.44 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.93 -3.67 39 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.44 -3.62 40 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.92 -3.66 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.44 -3.64 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.94 -3.58 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.44 -3.92 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.18 -0.06 33 0 94 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 -0.08 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 -0.09 33 0 31 0
30MAR27 45.00 P 0.00 0.00 0.00 0.31 -0.11 33 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 0.37 -0.12 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.44 -0.15 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.52 -0.17 33 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.61 -0.19 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.71 -0.22 33 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 1.01 -0.30 32 0 130 0
30MAR27 55.00 P 0.00 0.00 0.00 1.38 -0.42 32 0 41 0
30MAR27 57.50 P 0.00 0.00 0.00 1.86 -0.49 32 0 24 0
30MAR27 60.00 P 2.33 2.33 2.33 2.36 -0.62 31 30 195 0
30MAR27 62.50 P 0.00 0.00 0.00 2.97 -0.79 31 0 62 0
30MAR27 65.00 P 4.20 4.20 4.20 3.71 -0.94 30 36 1,116 +35
30MAR27 67.50 P 0.00 0.00 0.00 4.60 -1.11 30 0 58 0
30MAR27 70.00 P 0.00 0.00 0.00 5.60 -1.30 30 0 956 0
30MAR27 72.50 P 6.72 6.72 6.72 6.72 -1.61 29 15 176 +15
30MAR27 75.00 P 0.00 0.00 0.00 8.07 -1.81 29 0 195 0
30MAR27 77.50 P 9.43 9.43 9.43 9.48 -2.07 29 15 125 +15
30MAR27 80.00 P 0.00 0.00 0.00 11.24 -2.26 30 0 114 0
30MAR27 82.50 P 0.00 0.00 0.00 12.89 -2.30 30 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.71 -2.47 30 0 620 0
30MAR27 87.50 P 0.00 0.00 0.00 16.64 -2.62 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.65 -2.95 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.76 -3.02 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.91 -3.18 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.02 -3.38 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.40 -3.11 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.63 -3.07 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.94 -3.30 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.28 -3.32 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.66 -3.41 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.08 -3.35 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.43 -3.50 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.93 -3.67 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.44 -3.62 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.94 -3.64 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.44 -3.64 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.94 -3.58 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.44 -3.92 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.69 -0.09 33 0 0 0
29JUN27 47.00 P 1.08 1.08 1.08 0.79 -0.10 33 1 5 +1
29JUN27 48.00 P 0.00 0.00 0.00 0.90 -0.14 33 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 1.02 -0.17 33 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.16 -0.18 33 0 3 0
29JUN27 52.50 P 0.00 0.00 0.00 1.54 -0.29 33 0 51 0
29JUN27 55.00 P 0.00 0.00 0.00 2.02 -0.39 33 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.60 -0.47 32 0 42 0
29JUN27 60.00 P 3.84 3.84 3.40 3.23 -0.66 32 13 74 -11
29JUN27 62.50 P 4.03 4.03 4.03 4.02 -0.79 32 1 68 -1
29JUN27 65.00 P 0.00 0.00 0.00 4.87 -0.95 32 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 5.83 -1.11 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.90 -1.31 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 8.10 -1.45 31 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 9.42 -1.64 31 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 10.80 -1.85 31 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 12.28 -1.95 31 0 7 0
29JUN27 82.50 P 0.00 0.00 0.00 14.02 -1.93 31 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 16.07 -1.75 32 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.51 -2.69 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.43 -2.58 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.36 -2.53 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.42 -3.07 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.56 -3.10 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.78 -3.19 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.03 -3.20 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.29 -3.30 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.62 -2.98 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.77 -3.35 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.12 -3.31 31 0 0 0
TOTAL PUT 5,215 85,783 +1,333
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$ 4.20
29JUN26 3.40 C 0.00 0.00 0.00 0.81 -0.11 51 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.71 -0.11 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.62 -0.10 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.52 -0.09 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.42 -0.10 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.34 -0.09 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 -0.08 39 0 0 0
29JUN26 4.10 C 0.18 0.19 0.18 0.22 -0.07 44 54 44 +44
29JUN26 4.20 C 0.00 0.00 0.00 0.16 -0.06 42 0 85 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 -0.05 43 0 93 0
29JUN26 4.40 C 0.07 0.07 0.07 0.09 -0.04 44 15 272 +15
29JUN26 4.50 C 0.05 0.05 0.05 0.06 -0.04 43 15 133 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.03 43 0 249 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.02 45 0 424 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 45 0 149 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 42 0 203 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 376 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 164 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 937 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 620 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 140 0 137 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
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 159 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
30JUL26 3.40 C 0.00 0.00 0.00 0.83 -0.12 39 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.75 -0.11 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.66 -0.11 41 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.58 -0.10 41 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.51 -0.07 42 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.43 -0.10 40 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.38 -0.06 43 0 0 0
30JUL26 4.10 C 0.29 0.29 0.29 0.32 -0.07 42 15 17 +15
30JUL26 4.20 C 0.00 0.00 0.00 0.27 -0.07 42 0 195 0
30JUL26 4.30 C 0.00 0.00 0.00 0.22 -0.06 41 0 120 0
30JUL26 4.40 C 0.00 0.00 0.00 0.19 -0.05 43 0 500 0
30JUL26 4.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 324 0
30JUL26 4.60 C 0.00 0.00 0.00 0.13 -0.04 43 0 212 0
30JUL26 4.70 C 0.00 0.00 0.00 0.10 -0.04 42 0 11 0
30JUL26 4.80 C 0.00 0.00 0.00 0.09 -0.02 44 0 162 0
30JUL26 4.90 C 0.00 0.00 0.00 0.07 -0.02 44 0 94 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 99 0
30JUL26 5.25 C 0.03 0.03 0.03 0.03 -0.01 43 21 222 +19
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 634 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.86 -0.10 39 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.77 -0.12 38 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.69 -0.10 38 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.62 -0.10 39 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.57 -0.08 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.51 -0.08 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.44 -0.09 41 0 0 0
28AUG26 4.10 C 0.35 0.35 0.35 0.39 -0.07 42 20 170 +20
28AUG26 4.20 C 0.00 0.00 0.00 0.34 -0.07 42 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.30 -0.06 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.26 -0.05 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.22 -0.06 42 0 28 0
28AUG26 4.60 C 0.00 0.00 0.00 0.18 -0.05 41 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.16 -0.05 42 0 17 0
28AUG26 4.80 C 0.00 0.00 0.00 0.13 -0.05 41 0 19 0
28AUG26 4.90 C 0.12 0.12 0.12 0.12 -0.03 43 100 225 0
28AUG26 5.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 -0.03 42 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 16 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.40 C 0.88 0.88 0.88 0.90 -0.09 40 50 50 +50
29SEP26 3.50 C 0.00 0.00 0.00 0.83 -0.08 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 -0.09 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.68 -0.10 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 -0.10 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.56 -0.08 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 -0.07 41 0 118 0
29SEP26 4.10 C 0.42 0.42 0.42 0.45 -0.09 41 15 15 +15
29SEP26 4.20 C 0.00 0.00 0.00 0.40 -0.07 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.06 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.05 42 0 0 0
29SEP26 4.50 C 0.25 0.25 0.25 0.28 -0.05 41 15 215 +15
29SEP26 4.60 C 0.00 0.00 0.00 0.25 -0.04 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 -0.06 41 0 15 0
29SEP26 4.80 C 0.19 0.19 0.19 0.19 -0.04 41 90 90 -8
29SEP26 4.90 C 0.00 0.00 0.00 0.17 -0.04 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 14 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.03 43 0 115 0
29SEP26 5.50 C 0.07 0.07 0.07 0.08 -0.01 43 20 40 +20
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.01 42 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.01 -0.10 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.94 -0.09 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.87 -0.11 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.81 -0.09 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 -0.11 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 -0.08 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 -0.09 41 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 -0.07 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 -0.05 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 -0.06 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.46 -0.06 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 -0.06 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 -0.07 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 -0.06 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 -0.06 41 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 -0.05 41 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 -0.05 41 0 12 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 -0.04 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30DEC26 5.75 C 0.13 0.13 0.13 0.14 -0.01 42 10 25 +10
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 8.25 C 0.03 0.03 0.03 0.01 0.00 41 5 5 +5
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.10 -0.10 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.03 -0.10 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 -0.09 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 -0.09 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.85 -0.09 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 -0.08 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 -0.09 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 -0.07 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 -0.07 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.60 -0.08 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.57 -0.07 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.53 -0.06 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.49 -0.07 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.46 -0.05 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.43 -0.06 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.40 -0.06 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 -0.06 40 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.04 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.19 -0.09 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.12 -0.10 41 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.06 -0.10 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.01 -0.09 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.95 -0.09 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.90 -0.08 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.85 -0.08 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.80 -0.08 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.76 -0.07 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.71 -0.09 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.67 -0.08 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.63 -0.08 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.61 -0.06 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.56 -0.07 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.53 -0.06 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.50 -0.06 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.47 -0.06 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.40 -0.06 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.34 -0.06 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
TOTAL CALL 445 16,316 +220
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
29JUN26 3.80 P 0.04 0.04 0.04 0.03 +0.01 43 150 300 +150
29JUN26 3.90 P 0.06 0.06 0.06 0.05 +0.02 44 35 35 +35
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.03 44 0 475 0
29JUN26 4.10 P 0.14 0.14 0.13 0.12 +0.04 45 22 254 +20
29JUN26 4.20 P 0.19 0.20 0.19 0.16 +0.05 43 35 410 +26
29JUN26 4.30 P 0.00 0.00 0.00 0.22 +0.06 44 0 542 0
29JUN26 4.40 P 0.33 0.33 0.33 0.29 +0.07 46 10 244 -10
29JUN26 4.50 P 0.00 0.00 0.00 0.36 +0.07 45 0 293 0
29JUN26 4.60 P 0.00 0.00 0.00 0.45 +0.09 49 0 379 0
29JUN26 4.70 P 0.00 0.00 0.00 0.54 +0.10 51 0 135 0
29JUN26 4.80 P 0.00 0.00 0.00 0.63 +0.10 53 0 559 0
29JUN26 4.90 P 0.00 0.00 0.00 0.73 +0.11 58 0 270 0
29JUN26 5.00 P 0.00 0.00 0.00 0.83 +0.11 64 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 1.08 +0.12 76 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 1.34 +0.12 93 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.59 +0.15 103 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.83 +0.14 107 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 2.08 +0.12 116 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.35 +0.14 138 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.58 +0.11 133 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.84 +0.13 148 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 3.09 +0.13 156 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.34 +0.15 163 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.55 +0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.84 +0.13 176 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 4.08 +0.14 174 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.34 +0.13 188 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.58 +0.13 186 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.83 +0.14 191 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.07 +0.13 185 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.34 +0.13 210 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.58 +0.14 206 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.06 +0.02 45 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.08 +0.02 45 0 121 0
30JUL26 3.80 P 0.00 0.00 0.00 0.10 +0.02 43 0 103 0
30JUL26 3.90 P 0.00 0.00 0.00 0.13 +0.03 43 0 21 0
30JUL26 4.00 P 0.00 0.00 0.00 0.17 +0.04 43 0 173 0
30JUL26 4.10 P 0.21 0.21 0.21 0.21 +0.04 43 30 359 0
30JUL26 4.20 P 0.28 0.28 0.28 0.26 +0.05 43 4 66 +4
30JUL26 4.30 P 0.32 0.32 0.32 0.32 +0.06 44 15 308 0
30JUL26 4.40 P 0.00 0.00 0.00 0.38 +0.06 44 0 175 0
30JUL26 4.50 P 0.00 0.00 0.00 0.45 +0.08 44 0 60 0
30JUL26 4.60 P 0.00 0.00 0.00 0.52 +0.07 44 0 124 0
30JUL26 4.70 P 0.00 0.00 0.00 0.61 +0.09 47 0 44 0
30JUL26 4.80 P 0.00 0.00 0.00 0.69 +0.09 47 0 205 0
30JUL26 4.90 P 0.00 0.00 0.00 0.77 +0.09 47 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.86 +0.09 48 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.10 +0.10 54 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.34 +0.11 58 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.59 +0.14 65 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.84 +0.14 71 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.09 +0.13 77 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.35 +0.14 87 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.58 +0.11 84 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.84 +0.13 93 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.09 +0.13 98 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.34 +0.13 102 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
28AUG26 3.60 P 0.11 0.11 0.11 0.10 +0.02 44 20 20 +20
28AUG26 3.70 P 0.00 0.00 0.00 0.12 +0.02 43 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.15 +0.02 43 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.19 +0.03 43 0 21 0
28AUG26 4.00 P 0.00 0.00 0.00 0.23 +0.04 43 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.27 +0.04 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.32 +0.04 42 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.39 +0.07 44 0 10 0
28AUG26 4.40 P 0.00 0.00 0.00 0.45 +0.07 44 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.51 +0.07 44 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.58 +0.07 44 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.66 +0.08 45 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.74 +0.08 46 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.81 +0.08 45 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.90 +0.08 46 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 1.12 +0.09 48 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.36 +0.11 52 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.59 +0.11 53 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.84 +0.14 58 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.09 +0.12 63 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.35 +0.13 70 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.58 +0.11 68 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.84 +0.12 76 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.09 +0.13 80 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.34 +0.12 83 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 +0.02 42 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.03 43 0 224 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.04 43 0 10 0
29SEP26 4.00 P 0.31 0.31 0.31 0.28 +0.04 43 10 245 +10
29SEP26 4.10 P 0.00 0.00 0.00 0.33 +0.05 43 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 +0.04 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 +0.06 43 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 +0.05 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 +0.06 43 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.63 +0.06 43 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.69 +0.06 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 +0.09 44 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 +0.09 45 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.93 +0.08 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 1.15 +0.09 46 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.38 +0.11 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.59 +0.09 46 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.85 +0.13 53 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 2.09 +0.12 55 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.35 +0.13 61 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.58 +0.11 60 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.84 +0.12 66 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.09 +0.13 69 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.34 +0.12 72 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.56 +0.12 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.84 +0.13 78 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.08 +0.14 78 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.34 +0.13 84 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.58 +0.13 83 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.83 +0.14 86 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.07 +0.11 84 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.34 +0.13 94 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.58 +0.14 93 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.02 42 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 +0.03 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 +0.02 42 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 +0.04 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 +0.04 42 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.04 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 +0.05 42 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 +0.04 41 0 130 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 +0.05 41 0 20 0
30DEC26 4.40 P 0.61 0.61 0.61 0.60 +0.05 41 4 4 +4
30DEC26 4.50 P 0.00 0.00 0.00 0.66 +0.06 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 +0.08 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 +0.07 42 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.88 +0.07 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.96 +0.08 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.01 +0.06 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 1.21 +0.08 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.42 +0.09 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.63 +0.08 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.87 +0.10 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.10 +0.10 45 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.35 +0.11 48 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.58 +0.11 47 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.84 +0.12 52 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.09 +0.13 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.34 +0.12 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.56 +0.12 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.84 +0.13 62 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.08 +0.12 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.34 +0.13 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.58 +0.13 66 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.83 +0.12 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.07 +0.11 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.34 +0.13 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.58 +0.13 73 0 0 0
30MAR27 3.40 P 0.22 0.22 0.22 0.22 +0.02 41 10 10 +10
30MAR27 3.50 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.02 41 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 +0.03 41 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 +0.03 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.04 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 +0.05 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.05 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.05 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.68 +0.05 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 +0.06 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 +0.08 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 +0.07 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.95 +0.07 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.01 +0.06 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 +0.08 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.27 +0.07 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.49 +0.09 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.69 +0.09 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.91 +0.09 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.13 +0.09 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.36 +0.10 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.59 +0.12 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.84 +0.12 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.09 +0.13 47 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.34 +0.12 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.58 +0.12 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.84 +0.13 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.08 +0.12 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.34 +0.13 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.58 +0.12 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.83 +0.12 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.08 +0.12 61 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 +0.03 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 +0.04 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.45 +0.03 41 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 +0.04 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 +0.03 41 0 6 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 +0.04 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 +0.06 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 +0.05 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 +0.05 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 +0.05 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.87 +0.06 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.94 +0.06 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.02 +0.08 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.08 +0.06 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.16 +0.07 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.34 +0.07 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.54 +0.09 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.74 +0.09 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.94 +0.09 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.16 +0.10 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.38 +0.10 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.62 +0.11 42 0 0 0
TOTAL PUT 345 12,647 +269
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$ 87.80
29JUN26 65.00 C 0.00 0.00 0.00 22.93 - 59 0 0 -
29JUN26 67.50 C 0.00 0.00 0.00 20.49 -0.13 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.91 -0.18 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.76 -0.10 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.53 -0.08 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.43 -0.06 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.50 -0.02 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 7.75 0.00 60 0 1 0
29JUN26 85.00 C 4.50 4.50 3.91 6.22 +0.03 60 51 51 +50
29JUN26 87.50 C 3.09 4.22 3.09 4.83 +0.05 59 15 11 +7
29JUN26 90.00 C 3.33 4.82 3.33 3.82 -0.01 60 37 69 +28
29JUN26 92.50 C 1.75 3.64 1.75 2.95 +0.07 61 4 25 +3
29JUN26 95.00 C 2.00 3.06 2.00 2.20 +0.07 61 541 526 +496
29JUN26 97.50 C 1.26 2.41 1.10 1.61 +0.07 61 16 49 -1
29JUN26 100.00 C 1.50 1.92 1.23 1.16 +0.06 61 50 60 +15
29JUN26 102.50 C 0.00 0.00 0.00 0.82 +0.05 60 0 56 0
29JUN26 105.00 C 1.20 1.20 1.20 0.57 +0.04 60 2 99 0
29JUN26 107.50 C 0.00 0.00 0.00 0.39 +0.03 60 0 128 0
29JUN26 110.00 C 0.35 0.35 0.35 0.26 +0.02 60 1 96 -1
29JUN26 112.50 C 0.00 0.00 0.00 0.18 +0.02 60 0 74 0
29JUN26 115.00 C 0.00 0.00 0.00 0.12 +0.02 60 0 336 0
29JUN26 117.50 C 0.34 0.34 0.34 0.08 +0.01 61 5 157 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 328 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 0.00 60 0 165 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 0.00 60 0 152 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 130.00 C 0.10 0.20 0.10 0.01 0.00 62 222 960 +157
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29JUN26 140.00 C 0.09 0.09 0.09 0.01 0.00 72 2 251 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 127 0
29JUN26 150.00 C 0.04 0.04 0.04 0.01 0.00 81 6 474 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29JUN26 155.00 C 0.03 0.03 0.03 0.01 0.00 86 1 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 90 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29JUN26 170.00 C 0.01 0.01 0.01 0.01 0.00 98 38 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 100 0 92 0
30JUL26 65.00 C 0.00 0.00 0.00 23.39 - 52 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 21.07 -0.15 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.01 -0.22 54 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.98 -0.22 54 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.64 0.00 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.89 +0.01 61 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 12.28 +0.04 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 10.79 +0.05 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 9.32 +0.01 60 0 0 0
30JUL26 87.50 C 8.45 8.45 7.96 8.04 -0.09 60 4 17 +2
30JUL26 90.00 C 0.00 0.00 0.00 7.17 +0.07 62 0 3 0
30JUL26 92.50 C 0.00 0.00 0.00 6.28 +0.08 63 0 33 0
30JUL26 95.00 C 4.20 6.28 4.20 5.40 +0.16 63 2 6 +1
30JUL26 97.50 C 0.00 0.00 0.00 4.61 +0.10 62 0 6 0
30JUL26 100.00 C 2.83 3.00 2.83 3.92 +0.10 62 6 22 0
30JUL26 102.50 C 0.00 0.00 0.00 3.32 +0.10 62 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 2.80 +0.09 62 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 2.36 +0.10 62 0 5 0
30JUL26 110.00 C 0.00 0.00 0.00 1.98 +0.09 62 0 8 0
30JUL26 112.50 C 2.41 2.41 2.13 1.65 +0.08 62 2 14 +1
30JUL26 115.00 C 0.00 0.00 0.00 1.37 +0.07 62 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 1.14 +0.07 62 0 16 0
30JUL26 120.00 C 0.00 0.00 0.00 0.95 +0.07 62 0 41 0
30JUL26 122.50 C 0.00 0.00 0.00 0.78 +0.05 62 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 0.64 +0.05 62 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 0.53 +0.04 62 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 0.43 +0.03 62 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.36 +0.04 62 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.29 +0.03 62 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.24 +0.03 62 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.19 +0.02 61 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.16 +0.02 62 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.13 +0.02 62 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.11 +0.02 62 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.09 +0.01 62 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.07 +0.01 62 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.06 +0.01 62 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.05 +0.01 62 0 15 0
30JUL26 160.00 C 0.13 0.13 0.03 0.04 +0.01 62 40 40 -15
30JUL26 162.50 C 0.09 0.09 0.09 0.03 +0.01 62 15 15 -1
30JUL26 165.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
28AUG26 65.00 C 0.00 0.00 0.00 24.66 - 60 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 22.67 +0.08 61 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.85 +0.06 62 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.12 +0.23 62 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.43 +0.27 62 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.61 -0.03 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 14.62 +0.29 64 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 13.21 +0.37 64 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.88 +0.28 64 0 0 0
28AUG26 87.50 C 10.98 10.98 10.98 10.72 +0.10 64 13 19 +13
28AUG26 90.00 C 9.88 9.88 9.88 9.72 +0.12 64 1 1 +1
28AUG26 92.50 C 0.00 0.00 0.00 8.80 +0.06 65 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 7.97 +0.08 65 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 7.21 +0.08 65 0 0 0
28AUG26 100.00 C 6.00 6.00 6.00 6.45 +0.06 65 5 6 -3
28AUG26 102.50 C 0.00 0.00 0.00 5.76 +0.07 65 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 5.13 +0.07 65 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 4.56 +0.07 65 0 1 0
28AUG26 110.00 C 0.00 0.00 0.00 4.05 +0.18 65 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 3.49 +0.07 64 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 3.09 +0.06 64 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 2.74 +0.06 64 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 2.42 +0.06 64 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 2.14 +0.06 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.89 +0.06 64 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 1.66 +0.05 64 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 1.47 +0.05 64 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 1.33 +0.05 65 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.14 +0.05 64 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 1.00 +0.04 64 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.88 +0.04 64 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.77 +0.03 64 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.68 +0.03 64 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.60 +0.03 64 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.52 +0.02 64 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.46 +0.03 64 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.40 +0.02 64 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.35 +0.02 64 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.31 +0.02 64 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 25.48 - 58 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 23.70 -0.13 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.38 +0.43 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.67 +0.34 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.20 +0.39 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.83 +0.47 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.28 +0.27 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.03 +0.30 63 0 0 0
29SEP26 85.00 C 12.05 12.05 12.05 13.87 +0.25 64 15 16 +15
29SEP26 87.50 C 0.00 0.00 0.00 12.74 -0.03 64 0 5 0
29SEP26 90.00 C 11.02 13.11 11.02 11.74 +0.05 64 2 3 +2
29SEP26 92.50 C 0.00 0.00 0.00 10.82 -0.01 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.97 -0.01 65 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.22 +0.03 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.50 +0.04 65 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.76 +0.04 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.08 +0.04 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.27 -0.14 64 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 5.71 +0.04 64 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 5.20 +0.04 64 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 4.73 -0.10 64 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 4.30 +0.04 64 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 3.91 +0.04 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 3.55 +0.04 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 3.23 +0.04 64 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 2.93 +0.04 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 2.66 +0.04 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 2.42 +0.04 64 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.19 +0.04 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.99 +0.04 64 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.80 +0.03 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.63 +0.03 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.48 +0.03 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 1.34 +0.03 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.22 +0.03 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 1.10 +0.02 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.00 +0.02 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.91 +0.03 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.82 +0.02 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.74 +0.02 64 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.68 +0.03 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.61 +0.02 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.55 +0.01 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.50 +0.01 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.67 - 61 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 26.91 +0.38 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.39 +0.45 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.91 +0.33 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.61 +0.47 61 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 21.25 +0.24 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.06 +0.36 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.90 +0.36 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.85 +0.49 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.80 +0.39 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.67 +0.09 61 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 14.79 +0.19 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.86 -0.11 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.09 -0.10 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.51 +0.05 63 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 11.79 +0.06 63 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 11.06 +0.07 63 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 10.37 +0.07 63 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 9.73 +0.07 63 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 9.12 +0.07 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.55 +0.07 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 8.02 +0.07 63 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 7.52 +0.08 63 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 7.05 +0.08 62 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 6.61 +0.08 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.19 +0.07 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.81 +0.07 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 5.45 +0.08 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 5.11 +0.07 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 4.79 +0.07 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.36 -0.06 62 0 4 0
30DEC26 142.50 C 0.00 0.00 0.00 4.21 +0.07 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.95 +0.07 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.70 +0.06 62 0 1 0
30DEC26 150.00 C 3.74 3.74 3.74 3.48 +0.07 62 3 21 +3
30DEC26 152.50 C 0.00 0.00 0.00 3.26 +0.15 62 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 3.06 +0.15 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.79 +0.06 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.69 +0.05 62 0 31 0
30DEC26 162.50 C 0.00 0.00 0.00 2.46 +0.06 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.31 +0.06 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.17 +0.06 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.03 +0.05 62 0 4 0
30DEC26 172.50 C 3.40 3.40 3.40 1.91 +0.05 62 5 0 -5
30MAR27 65.00 C 0.00 0.00 0.00 30.53 - 58 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 29.08 +0.13 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.07 +0.38 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.63 +0.32 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.01 +0.12 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.12 +0.19 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.96 +0.45 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.91 +0.28 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.53 +0.13 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.86 +0.28 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.93 +0.36 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.15 +0.44 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.28 +0.36 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.42 +0.27 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.73 +0.34 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 15.04 +0.31 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.31 +0.23 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.60 +0.09 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.93 +0.10 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 12.29 +0.10 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 11.69 +0.10 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 11.11 +0.10 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 10.57 +0.10 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.05 +0.10 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 9.56 +0.10 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.09 +0.10 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.65 +0.10 61 1 21 +1
30MAR27 132.50 C 0.00 0.00 0.00 8.23 +0.10 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.83 +0.10 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.46 +0.10 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.10 +0.10 61 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 6.76 +0.10 61 1 5 0
30MAR27 145.00 C 0.00 0.00 0.00 6.43 +0.09 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.13 +0.10 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.84 +0.10 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.56 +0.10 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.30 +0.10 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.05 +0.10 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.81 +0.09 61 0 0 0
30MAR27 162.50 C 5.50 5.50 5.50 4.58 +0.08 61 1 1 +1
30MAR27 165.00 C 0.00 0.00 0.00 4.37 +0.09 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.17 +0.09 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.97 +0.08 61 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 3.79 +0.08 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.26 - 60 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 31.30 +0.19 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.57 +0.68 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.70 +0.19 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.99 +0.52 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.82 +0.42 60 0 0 0
29JUN27 80.00 C 24.60 24.60 24.30 25.26 +0.11 59 2 2 +2
29JUN27 82.50 C 0.00 0.00 0.00 24.46 -0.10 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.47 -0.09 60 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 22.53 -0.08 60 0 0 0
29JUN27 90.00 C 21.88 22.48 21.88 21.64 -0.07 60 15 11 +10
29JUN27 92.50 C 0.00 0.00 0.00 20.79 -0.06 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.98 -0.06 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 19.22 -0.05 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.49 -0.05 61 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 17.80 -0.04 61 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 17.08 -0.01 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.37 -0.01 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.69 -0.01 61 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 15.04 0.00 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.42 0.00 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.82 -0.01 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.26 0.00 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 12.72 +0.01 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.20 +0.01 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.70 0.00 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.23 +0.01 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.78 +0.01 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.35 +0.01 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.93 +0.01 61 0 0 0
29JUN27 140.00 C 9.30 11.75 9.30 9.54 +0.01 61 3 3 +3
TOTAL CALL 1,127 9,829 +785
29JUN26 65.00 P 0.00 0.00 0.00 0.05 - 62 0 0 -
29JUN26 67.50 P 0.00 0.00 0.00 0.10 +0.02 61 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.20 +0.04 60 0 30 0
29JUN26 72.50 P 0.00 0.00 0.00 0.37 +0.06 60 0 5 0
29JUN26 75.00 P 0.98 0.98 0.65 0.60 +0.07 59 28 30 +26
29JUN26 77.50 P 1.58 1.58 0.75 1.00 +0.11 59 20 49 +9
29JUN26 80.00 P 2.43 2.43 1.27 1.55 +0.13 59 6 67 -2
29JUN26 82.50 P 2.95 3.55 1.82 2.36 +0.11 60 17 41 +10
29JUN26 85.00 P 4.11 4.96 3.00 3.40 +0.27 61 27 96 +25
29JUN26 87.50 P 4.96 6.56 3.64 4.60 +0.26 61 79 185 +60
29JUN26 90.00 P 8.20 8.20 5.06 6.03 +0.22 62 7 54 -4
29JUN26 92.50 P 0.00 0.00 0.00 7.44 +0.22 60 0 52 0
29JUN26 95.00 P 12.50 12.50 12.50 9.21 -0.05 60 1 124 -1
29JUN26 97.50 P 13.50 13.50 13.50 11.14 -0.11 60 2 177 -2
29JUN26 100.00 P 13.60 13.60 13.60 13.21 -0.17 60 1 85 +1
29JUN26 102.50 P 0.00 0.00 0.00 15.39 -0.24 60 0 72 0
29JUN26 105.00 P 0.00 0.00 0.00 18.18 +0.20 73 1 45 0
29JUN26 107.50 P 0.00 0.00 0.00 20.58 +0.19 77 0 73 0
29JUN26 110.00 P 0.00 0.00 0.00 23.04 +0.37 82 0 88 0
29JUN26 112.50 P 0.00 0.00 0.00 25.25 +0.51 80 0 330 0
29JUN26 115.00 P 0.00 0.00 0.00 27.65 -0.19 81 0 210 0
29JUN26 117.50 P 0.00 0.00 0.00 30.24 +0.22 89 0 225 0
29JUN26 120.00 P 0.00 0.00 0.00 33.17 +0.64 107 5 64 0
29JUN26 122.50 P 0.00 0.00 0.00 35.22 -0.17 98 0 32 0
29JUN26 125.00 P 0.00 0.00 0.00 37.66 -0.50 100 0 38 0
29JUN26 127.50 P 0.00 0.00 0.00 40.25 -0.09 108 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 42.40 -0.49 96 0 39 0
29JUN26 132.50 P 0.00 0.00 0.00 45.23 -0.11 116 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 47.78 +0.27 122 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 50.28 +0.38 126 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 52.58 +0.14 120 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 55.10 +0.01 125 0 9 0
29JUN26 145.00 P 58.65 58.91 57.13 57.84 +0.21 139 4 60 0
29JUN26 147.50 P 61.15 61.41 59.63 60.05 -0.25 130 4 15 0
29JUN26 150.00 P 63.65 63.91 62.12 62.55 -0.24 133 5 23 0
29JUN26 152.50 P 66.15 66.41 64.62 65.05 +0.21 136 5 30 0
29JUN26 155.00 P 0.00 0.00 0.00 67.58 +0.07 141 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 70.10 -0.52 145 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 72.78 0.00 156 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 75.28 +0.15 160 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 77.78 +0.22 163 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 80.27 +0.21 165 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.77 +0.22 168 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 85.27 +0.24 171 0 0 0
30JUL26 65.00 P 0.63 0.63 0.63 0.69 - 61 6 6 -
30JUL26 67.50 P 0.00 0.00 0.00 0.99 +0.10 61 0 15 0
30JUL26 70.00 P 1.28 1.69 1.13 1.37 +0.10 61 4 33 +3
30JUL26 72.50 P 0.00 0.00 0.00 1.88 +0.12 61 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 2.50 +0.15 60 1 2 +1
30JUL26 77.50 P 0.00 0.00 0.00 3.22 +0.18 60 0 1 0
30JUL26 80.00 P 4.73 4.73 3.65 4.12 +0.24 61 4 13 0
30JUL26 82.50 P 5.70 6.38 5.70 5.19 +0.28 61 2 4 +1
30JUL26 85.00 P 0.00 0.00 0.00 6.40 +0.30 62 0 21 0
30JUL26 87.50 P 0.00 0.00 0.00 7.73 +0.38 62 0 25 0
30JUL26 90.00 P 10.85 10.85 9.04 9.11 +0.29 62 7 55 -5
30JUL26 92.50 P 0.00 0.00 0.00 10.73 +0.28 63 0 12 0
30JUL26 95.00 P 0.00 0.00 0.00 12.43 +0.19 64 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 14.20 +0.18 64 0 19 0
30JUL26 100.00 P 0.00 0.00 0.00 16.10 +0.21 65 0 38 0
30JUL26 102.50 P 0.00 0.00 0.00 18.08 +0.20 66 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 20.10 +0.19 66 1 19 +1
30JUL26 107.50 P 0.00 0.00 0.00 22.25 +0.21 67 0 27 0
30JUL26 110.00 P 0.00 0.00 0.00 24.41 +0.15 68 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 26.78 +0.24 71 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 29.07 +0.23 72 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 31.43 +0.22 74 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 33.64 +0.26 74 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 36.03 +0.06 76 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 38.46 +0.26 78 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 40.91 +0.51 80 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 43.17 +0.28 79 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 45.48 +0.14 78 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 47.97 +0.34 81 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 50.40 -0.03 82 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 52.68 +0.24 80 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 55.39 +0.04 86 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 57.84 +0.21 88 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 60.20 -0.10 87 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 62.77 -0.02 91 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 65.40 +0.56 96 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 67.78 -0.09 95 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 70.10 -0.52 92 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 72.78 0.00 99 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 75.28 +0.15 101 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 77.78 +0.22 103 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 80.27 +0.21 105 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 82.77 +0.22 106 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 85.27 +0.24 108 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 1.77 - 64 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 2.31 +0.09 64 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 2.83 +0.11 63 0 3 0
28AUG26 72.50 P 0.00 0.00 0.00 3.52 +0.12 63 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 4.32 +0.14 63 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 5.18 +0.14 63 0 31 0
28AUG26 80.00 P 6.00 6.31 6.00 6.31 +0.27 64 2 5 +2
28AUG26 82.50 P 8.57 8.57 7.30 7.41 +0.25 64 3 3 +3
28AUG26 85.00 P 9.20 9.20 9.20 8.69 +0.25 64 1 61 0
28AUG26 87.50 P 11.03 11.03 11.03 10.07 +0.21 65 15 16 +15
28AUG26 90.00 P 0.00 0.00 0.00 11.58 +0.25 65 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 13.13 +0.22 65 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 14.71 -0.05 65 0 5 0
28AUG26 97.50 P 0.00 0.00 0.00 16.50 +0.03 66 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 18.39 +0.13 67 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 20.17 +0.02 67 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 22.12 +0.07 67 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 24.32 +0.22 69 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 26.33 +0.18 69 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 28.44 +0.18 70 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 30.49 +0.04 70 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.62 -0.02 70 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 34.83 -0.08 71 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 37.02 -0.01 71 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 39.59 +0.26 74 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 41.85 +0.24 74 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 44.19 -0.08 75 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 46.50 0.00 76 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 48.71 -0.02 75 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 51.06 -0.08 76 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 53.33 -0.49 75 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 55.80 -0.08 77 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 58.16 -0.03 77 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 60.55 -0.23 77 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 62.96 -0.08 77 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 65.40 -0.08 78 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 67.81 -0.06 78 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 70.25 -0.37 79 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 72.78 -0.24 81 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.73 - 63 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 3.47 +0.19 64 0 0 0
29SEP26 70.00 P 4.41 4.41 4.31 4.08 +0.10 63 31 32 +31
29SEP26 72.50 P 5.50 5.50 5.50 4.89 +0.11 63 1 46 -1
29SEP26 75.00 P 0.00 0.00 0.00 5.77 +0.11 63 0 16 0
29SEP26 77.50 P 0.00 0.00 0.00 6.76 +0.14 63 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.92 +0.19 63 0 66 0
29SEP26 82.50 P 0.00 0.00 0.00 9.16 +0.20 64 0 60 0
29SEP26 85.00 P 11.73 11.73 11.73 10.48 +0.21 64 15 41 +15
29SEP26 87.50 P 0.00 0.00 0.00 11.88 +0.20 64 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 13.38 +0.21 65 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 14.95 -0.09 65 0 5 0
29SEP26 95.00 P 0.00 0.00 0.00 16.49 -0.07 65 0 7 0
29SEP26 97.50 P 0.00 0.00 0.00 18.09 -0.29 64 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 19.99 -0.12 66 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 21.71 -0.23 65 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 23.75 -0.10 66 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 25.96 +0.20 68 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 27.96 +0.20 69 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 30.03 +0.20 69 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 32.09 +0.19 70 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 34.22 +0.20 70 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 36.42 +0.27 71 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 38.29 -0.13 70 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 40.84 +0.26 72 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 43.12 +0.36 73 0 23 0
29SEP26 130.00 P 47.00 47.00 47.00 45.30 +0.07 73 1 10 -1
29SEP26 132.50 P 0.00 0.00 0.00 47.26 +0.04 71 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 49.54 -0.32 72 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 51.83 -0.10 72 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 54.09 -0.10 72 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 56.34 -0.26 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.73 +0.04 72 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.08 -0.20 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.41 -0.21 72 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 65.73 -0.25 72 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.10 -0.07 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 70.48 -0.14 72 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 72.98 -0.06 73 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 75.38 +0.03 73 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 77.82 -0.40 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 80.27 -0.31 75 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 82.77 -0.02 76 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 85.27 -0.43 77 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 4.89 - 61 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 5.71 +0.13 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.62 +0.13 61 0 0 0
30DEC26 72.50 P 7.13 7.13 7.13 7.54 +0.14 60 15 17 -15
30DEC26 75.00 P 0.00 0.00 0.00 8.61 +0.16 60 0 10 0
30DEC26 77.50 P 9.90 9.90 9.80 9.71 +0.15 60 60 28 -11
30DEC26 80.00 P 11.40 11.40 10.52 10.94 +0.18 61 2 24 0
30DEC26 82.50 P 0.00 0.00 0.00 12.25 +0.18 61 0 7 0
30DEC26 85.00 P 13.78 13.78 13.78 13.65 +0.20 61 15 19 +13
30DEC26 87.50 P 14.91 14.91 14.91 15.11 +0.20 61 1 2 +1
30DEC26 90.00 P 0.00 0.00 0.00 16.65 +0.21 61 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 18.25 +0.22 62 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 19.91 +0.23 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 21.62 -0.07 63 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 23.08 -0.39 62 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 25.05 -0.24 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 26.96 -0.06 63 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 28.76 -0.04 63 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 30.83 +0.12 64 0 246 0
30DEC26 112.50 P 0.00 0.00 0.00 32.76 -0.13 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 34.62 -0.22 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 36.64 -0.25 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 38.73 -0.11 64 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 40.73 -0.19 64 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 42.87 -0.32 65 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 44.99 -0.26 65 0 0 0
30DEC26 130.00 P 50.52 50.52 50.52 47.31 -0.11 66 15 23 +15
30DEC26 132.50 P 52.77 52.77 52.77 49.35 -0.26 66 15 15 +15
30DEC26 135.00 P 0.00 0.00 0.00 51.57 -0.40 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.76 -0.16 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.89 -0.19 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 58.18 -0.37 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.40 -0.18 66 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 62.65 -0.39 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.88 -0.18 66 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 67.31 -0.03 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.61 -0.04 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.96 -0.15 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.23 -0.11 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.57 -0.19 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 78.89 -0.14 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 81.24 -0.14 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 83.59 -0.16 67 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 85.94 -0.16 67 0 0 0
30MAR27 65.00 P 6.90 6.90 6.90 6.71 - 60 3 3 -
30MAR27 67.50 P 0.00 0.00 0.00 7.66 +0.15 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.60 +0.14 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.70 +0.18 59 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 10.83 +0.18 59 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 11.97 +0.18 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.23 +0.15 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 14.53 +0.10 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.87 +0.02 59 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.37 +0.04 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.93 -0.01 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 20.54 -0.01 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.20 -0.01 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 23.91 0.00 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.67 -0.06 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 27.46 -0.06 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.30 -0.06 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.06 -0.29 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.01 -0.36 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.99 -0.25 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.89 -0.26 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 38.80 -0.27 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 40.93 -0.12 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.99 -0.15 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.01 -0.30 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 47.05 -0.35 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.19 -0.26 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 51.22 -0.25 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 53.26 -0.25 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 55.41 -0.43 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 57.57 -0.30 63 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 59.92 -0.03 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 62.13 -0.34 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 64.33 -0.12 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 66.56 -0.08 64 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 68.80 -0.13 64 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 70.91 -0.24 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 73.17 -0.40 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 75.54 -0.33 65 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 77.68 -0.19 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 80.13 -0.04 65 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 82.43 -0.01 65 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 84.73 -0.12 65 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 86.97 -0.06 64 0 0 0
29JUN27 65.00 P 8.53 8.53 7.70 8.27 - 59 43 43 -
29JUN27 67.50 P 0.00 0.00 0.00 9.24 +0.08 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 10.32 +0.09 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 11.47 +0.09 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.63 +0.10 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.86 +0.13 59 0 1 0
29JUN27 80.00 P 16.20 16.20 16.20 15.20 +0.14 59 40 41 +40
29JUN27 82.50 P 0.00 0.00 0.00 16.60 +0.15 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.05 +0.15 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.56 +0.16 59 0 0 0
29JUN27 90.00 P 22.93 22.93 22.93 21.12 +0.17 59 40 41 0
29JUN27 92.50 P 0.00 0.00 0.00 22.73 +0.18 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 24.39 +0.19 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 26.09 +0.19 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.83 +0.20 60 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 29.55 -0.07 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 31.37 -0.06 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 33.23 -0.05 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.11 -0.06 61 5 5 +5
29JUN27 112.50 P 0.00 0.00 0.00 37.03 -0.05 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.98 -0.05 61 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 40.84 -0.13 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.88 -0.08 61 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 44.80 -0.34 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.89 -0.11 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.90 +0.06 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.93 -0.35 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.06 -0.32 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.14 -0.34 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.22 -0.09 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.37 -0.36 62 0 0 0
TOTAL PUT 560 6,956 +250
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$ 107.40
12JUN26 90.00 C 16.95 16.95 16.95 17.41 - 115 30 30 -
12JUN26 92.50 C 0.00 0.00 0.00 14.91 - 98 0 0 -
12JUN26 95.00 C 0.00 0.00 0.00 12.41 -6.18 81 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 9.99 -6.11 103 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 7.44 -6.17 68 0 0 0
12JUN26 102.50 C 8.00 8.00 5.24 5.03 -5.99 63 9 20 +7
12JUN26 105.00 C 3.51 3.65 2.30 2.95 -5.65 64 141 45 +45
12JUN26 107.50 C 2.90 2.90 1.00 1.41 -4.93 64 2,134 1,135 +1,045
12JUN26 110.00 C 3.93 3.93 0.33 0.54 -3.57 65 5,054 1,614 +1,464
12JUN26 112.50 C 1.04 1.49 0.10 0.16 -2.03 66 3,094 1,533 +995
12JUN26 115.00 C 0.50 0.61 0.03 0.04 -1.07 67 1,575 1,610 -34
12JUN26 117.50 C 0.16 0.22 0.02 0.01 -0.43 70 863 767 -69
12JUN26 120.00 C 0.10 0.10 0.01 0.01 -0.13 84 439 1,903 -27
12JUN26 122.50 C 0.01 0.03 0.01 0.01 -0.03 98 119 800 -12
12JUN26 125.00 C 0.01 0.02 0.01 0.01 0.00 111 275 1,165 -26
12JUN26 127.50 C 0.05 0.05 0.01 0.01 0.00 124 135 1,161 -23
12JUN26 130.00 C 0.01 0.02 0.01 0.01 0.00 136 129 1,629 -86
12JUN26 132.50 C 0.03 0.03 0.01 0.01 0.00 148 11 610 -9
12JUN26 135.00 C 0.01 0.02 0.01 0.01 0.00 160 50 564 -49
12JUN26 137.50 C 0.02 0.02 0.01 0.01 0.00 171 10 440 -1
12JUN26 140.00 C 0.01 0.01 0.01 0.01 0.00 183 10 491 +10
12JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 193 0 115 0
12JUN26 145.00 C 0.01 0.01 0.01 0.01 0.00 204 50 339 -1
12JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 214 0 10 0
12JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
12JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 17.46 - 49 0 0 -
18JUN26 92.50 C 0.00 0.00 0.00 14.98 - 48 0 0 -
18JUN26 95.00 C 0.00 0.00 0.00 12.55 -6.04 49 0 0 0
18JUN26 97.50 C 10.26 10.26 10.26 10.19 -5.91 49 16 16 +16
18JUN26 100.00 C 8.77 8.77 7.64 8.21 -5.43 55 31 31 +31
18JUN26 102.50 C 5.50 5.50 5.50 6.01 -5.24 49 1 1 +1
18JUN26 105.00 C 3.63 4.20 3.63 4.24 -4.70 48 8 4 0
18JUN26 107.50 C 3.20 3.45 2.34 2.80 -4.30 47 224 168 +138
18JUN26 110.00 C 3.70 3.70 1.45 1.79 -3.38 48 1,739 1,007 +958
18JUN26 112.50 C 2.60 2.71 0.86 1.07 -2.44 48 686 395 +192
18JUN26 115.00 C 1.58 1.67 0.48 0.61 -1.75 48 1,373 1,335 +911
18JUN26 117.50 C 1.00 1.00 0.30 0.34 -1.09 49 677 945 +339
18JUN26 120.00 C 0.64 0.64 0.20 0.17 -0.71 49 1,290 2,688 +927
18JUN26 122.50 C 0.18 0.18 0.13 0.08 -0.42 49 9 372 +6
18JUN26 125.00 C 0.10 0.11 0.10 0.04 -0.23 49 174 566 -101
18JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.11 50 0 102 0
18JUN26 130.00 C 0.07 0.07 0.07 0.01 -0.06 51 6 247 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 44 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 24 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
18JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18JUN26 145.00 C 0.01 0.01 0.01 0.01 0.00 77 1 1 +1
29JUN26 60.00 C 0.00 0.00 0.00 47.48 -6.19 0 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 44.99 -6.10 76 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 42.49 -6.08 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.99 -6.18 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.50 -6.07 60 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 35.00 -6.14 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.50 -6.15 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.01 -6.10 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.48 -6.12 0 0 14 0
29JUN26 82.50 C 0.00 0.00 0.00 24.94 -6.18 0 0 0 0
29JUN26 85.00 C 23.00 23.00 23.00 22.59 -6.04 50 2 2 0
29JUN26 87.50 C 0.00 0.00 0.00 20.07 -6.06 42 0 0 0
29JUN26 90.00 C 18.00 18.00 17.68 17.64 -6.01 43 18 19 +8
29JUN26 92.50 C 0.00 0.00 0.00 15.26 -5.91 42 0 0 0
29JUN26 95.00 C 13.99 13.99 12.39 13.26 -5.47 49 20 20 +10
29JUN26 97.50 C 0.00 0.00 0.00 11.08 -5.24 47 0 5 0
29JUN26 100.00 C 0.00 0.00 0.00 9.02 -4.98 46 0 10 0
29JUN26 102.50 C 7.30 7.60 6.90 6.90 -5.09 41 11 18 +9
29JUN26 105.00 C 5.76 6.28 4.87 5.35 -4.50 41 7,691 7,654 +7,643
29JUN26 107.50 C 6.55 6.55 3.56 4.00 -3.86 41 776 3,775 +338
29JUN26 110.00 C 4.82 5.20 2.56 2.95 -3.34 42 1,784 2,493 +819
29JUN26 112.50 C 4.00 4.00 1.85 2.11 -2.59 42 1,504 1,640 +574
29JUN26 115.00 C 2.50 3.00 1.30 1.47 -2.03 42 3,893 6,380 +1,598
29JUN26 117.50 C 1.95 1.95 0.89 1.05 -1.48 43 790 2,407 +308
29JUN26 120.00 C 1.28 1.46 0.62 0.68 -1.16 43 2,948 9,951 +252
29JUN26 122.50 C 0.99 1.05 0.44 0.45 -0.83 43 1,313 4,800 -372
29JUN26 125.00 C 0.76 0.76 0.34 0.28 -0.57 43 2,012 10,773 -864
29JUN26 127.50 C 0.51 0.51 0.26 0.17 -0.39 43 406 5,052 -63
29JUN26 130.00 C 0.35 0.36 0.20 0.11 -0.24 43 2,145 10,752 +338
29JUN26 132.50 C 0.24 0.24 0.18 0.06 -0.16 43 192 9,501 +21
29JUN26 135.00 C 0.27 0.27 0.14 0.04 -0.09 44 778 15,696 -120
29JUN26 137.50 C 0.15 0.16 0.11 0.02 -0.06 43 200 8,187 +134
29JUN26 140.00 C 0.15 0.16 0.11 0.01 -0.04 42 395 13,622 +163
29JUN26 142.50 C 0.13 0.13 0.10 0.01 -0.02 45 15 11,645 -13
29JUN26 145.00 C 0.10 0.11 0.09 0.01 -0.01 47 190 8,658 +30
29JUN26 147.50 C 0.04 0.10 0.04 0.01 0.00 50 84 5,482 +4
29JUN26 150.00 C 0.08 0.09 0.07 0.01 0.00 52 394 21,309 +135
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,695 0
29JUN26 155.00 C 0.05 0.05 0.05 0.01 0.00 57 25 3,972 -2
29JUN26 157.50 C 0.03 0.03 0.03 0.01 0.00 59 1 2,010 0
29JUN26 160.00 C 0.06 0.07 0.05 0.01 0.00 61 137 14,087 -9
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 4,493 0
29JUN26 165.00 C 0.02 0.05 0.02 0.01 0.00 66 177 9,233 -175
29JUN26 167.50 C 0.05 0.05 0.05 0.01 0.00 68 240 3,548 0
29JUN26 170.00 C 0.04 0.04 0.04 0.01 0.00 70 106 7,351 -6
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5,334 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15,445 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 831 0
29JUN26 180.00 C 0.04 0.04 0.02 0.01 0.00 77 106 7,764 -6
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,282 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,377 0
29JUN26 190.00 C 0.01 0.01 0.01 0.01 0.00 85 1 8,771 +1
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,792 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 90 0 659 0
29JUN26 200.00 C 0.01 0.01 0.01 0.01 0.00 91 1 2,580 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,445 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,387 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,288 0
29JUN26 220.00 C 0.02 0.02 0.01 0.01 0.00 104 60 808 +1
29JUN26 225.00 C 0.01 0.01 0.01 0.01 0.00 107 1 695 +1
29JUN26 230.00 C 0.01 0.01 0.01 0.01 0.00 110 1 1,088 +1
29JUN26 235.00 C 0.01 0.01 0.01 0.01 0.00 112 45 1,420 +45
29JUN26 240.00 C 0.01 0.01 0.01 0.01 0.00 115 45 958 +45
29JUN26 245.00 C 0.01 0.01 0.01 0.01 0.00 118 46 1,047 +36
29JUN26 250.00 C 0.01 0.01 0.01 0.01 0.00 120 27 2,770 0
29JUN26 255.00 C 0.01 0.01 0.01 0.01 0.00 123 32 952 +32
29JUN26 260.00 C 0.01 0.01 0.01 0.01 0.00 125 21 645 +21
29JUN26 265.00 C 0.01 0.01 0.01 0.01 0.00 128 26 325 0
29JUN26 270.00 C 0.01 0.01 0.01 0.01 0.00 130 31 484 0
29JUN26 275.00 C 0.01 0.01 0.01 0.01 0.00 132 25 224 +25
29JUN26 280.00 C 0.02 0.02 0.01 0.01 0.00 135 52 1,491 +32
29JUN26 285.00 C 0.01 0.01 0.01 0.01 0.00 137 22 441 +22
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 141 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 143 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 47.56 -6.22 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 45.08 -6.05 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 42.55 -6.10 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 40.15 -6.12 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 37.71 -6.14 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 35.28 -6.01 51 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 32.87 -5.93 51 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 30.46 -6.02 51 0 0 0
30JUL26 80.00 C 27.50 27.50 27.50 28.06 -5.86 49 500 501 +500
30JUL26 82.50 C 0.00 0.00 0.00 25.69 -5.91 48 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 23.35 -5.80 47 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 20.87 -5.68 42 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 18.91 -4.76 45 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 16.80 -5.37 44 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 14.92 -4.31 45 0 150 0
30JUL26 97.50 C 0.00 0.00 0.00 13.00 -4.92 44 0 120 0
30JUL26 100.00 C 13.00 13.00 10.66 11.15 -4.46 43 202 173 +109
30JUL26 102.50 C 9.60 9.60 8.81 9.66 -3.93 43 8 34 +3
30JUL26 105.00 C 7.80 8.14 7.50 8.00 -4.03 42 260 247 +215
30JUL26 107.50 C 9.00 9.00 6.20 6.82 -3.53 42 193 168 +165
30JUL26 110.00 C 7.49 7.49 5.12 5.61 -3.19 41 1,436 1,221 +1,126
30JUL26 112.50 C 6.26 6.26 4.30 4.66 -2.72 42 318 503 +189
30JUL26 115.00 C 5.40 5.40 3.52 3.85 -2.40 42 1,000 2,692 +757
30JUL26 117.50 C 4.68 4.68 2.85 3.12 -2.12 42 1,588 2,140 +910
30JUL26 120.00 C 3.78 3.89 2.32 2.51 -1.82 42 2,047 7,034 +859
30JUL26 122.50 C 3.23 3.23 1.90 2.10 -1.49 42 3,587 4,273 +1,376
30JUL26 125.00 C 2.67 2.67 1.54 1.70 -1.21 43 1,756 10,177 +973
30JUL26 127.50 C 2.20 2.20 1.34 1.35 -0.99 42 332 4,380 +78
30JUL26 130.00 C 1.70 1.80 1.00 1.07 -0.80 43 867 4,769 +416
30JUL26 132.50 C 1.42 1.42 0.85 0.83 -0.65 42 502 2,459 +10
30JUL26 135.00 C 1.19 1.19 0.67 0.65 -0.52 42 551 7,344 +435
30JUL26 137.50 C 0.99 0.99 0.60 0.50 -0.41 42 359 4,099 +261
30JUL26 140.00 C 0.71 0.71 0.50 0.38 -0.33 42 676 8,439 +502
30JUL26 142.50 C 0.70 0.70 0.46 0.29 -0.26 42 81 1,662 -67
30JUL26 145.00 C 0.63 0.63 0.40 0.22 -0.20 42 142 2,768 -47
30JUL26 147.50 C 0.00 0.00 0.00 0.17 -0.15 42 0 1,927 0
30JUL26 150.00 C 0.48 0.48 0.29 0.13 -0.11 42 373 6,587 +30
30JUL26 152.50 C 0.28 0.28 0.26 0.10 -0.08 43 51 1,509 0
30JUL26 155.00 C 0.35 0.35 0.22 0.07 -0.07 42 210 2,875 +182
30JUL26 157.50 C 0.24 0.24 0.23 0.06 -0.04 43 14 1,257 -14
30JUL26 160.00 C 0.31 0.31 0.18 0.04 -0.04 42 633 5,101 +415
30JUL26 162.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 1,073 0
30JUL26 165.00 C 0.19 0.19 0.15 0.02 -0.02 42 74 2,178 -3
30JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 3,309 0
30JUL26 170.00 C 0.15 0.15 0.14 0.01 -0.01 42 12 846 -1
30JUL26 172.50 C 0.11 0.11 0.11 0.01 0.00 43 1 250 0
30JUL26 175.00 C 0.15 0.15 0.13 0.01 0.00 44 19 1,528 -18
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 282 0
30JUL26 180.00 C 0.10 0.10 0.10 0.01 0.00 47 3 798 -3
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 196 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 259 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
30JUL26 190.00 C 0.07 0.07 0.07 0.01 0.00 51 89 323 +89
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 263 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 818 0
28AUG26 60.00 C 0.00 0.00 0.00 47.81 -6.07 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 45.39 -6.09 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 42.97 -6.01 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 40.56 -5.87 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 38.16 -5.80 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 35.77 -5.52 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 33.39 -5.41 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 30.99 -5.82 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 28.71 -5.21 48 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 26.54 -5.06 48 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 24.33 -5.63 47 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 22.09 -4.77 45 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 19.85 -5.44 43 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 17.93 -4.62 43 0 250 0
28AUG26 95.00 C 0.00 0.00 0.00 16.11 -4.75 43 0 183 0
28AUG26 97.50 C 0.00 0.00 0.00 14.41 -4.20 43 0 293 0
28AUG26 100.00 C 0.00 0.00 0.00 12.90 -4.15 43 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 11.36 -3.95 43 0 0 0
28AUG26 105.00 C 9.99 10.30 9.99 10.01 -3.67 43 92 123 +88
28AUG26 107.50 C 9.26 9.26 8.41 8.80 -3.48 43 1,046 1,013 +1,013
28AUG26 110.00 C 7.78 8.00 7.39 7.69 -3.20 43 153 400 +100
28AUG26 112.50 C 8.65 8.65 6.21 6.58 -2.88 42 958 1,177 +740
28AUG26 115.00 C 6.77 6.77 5.55 5.81 -2.53 43 396 649 +244
28AUG26 117.50 C 6.73 6.73 5.00 5.07 -2.39 43 99 347 +18
28AUG26 120.00 C 5.93 5.93 4.30 4.33 -2.16 43 211 1,989 +102
28AUG26 122.50 C 4.18 4.18 3.64 3.77 -1.85 43 375 876 +291
28AUG26 125.00 C 4.30 4.30 3.08 3.22 -1.62 43 179 3,643 +10
28AUG26 127.50 C 3.40 3.40 2.88 2.73 -1.42 43 107 1,475 +67
28AUG26 130.00 C 2.95 2.95 2.35 2.31 -1.24 43 497 2,753 +348
28AUG26 132.50 C 2.23 2.25 2.00 1.95 -1.08 43 2,559 3,668 +1,149
28AUG26 135.00 C 1.83 1.94 1.71 1.64 -0.93 43 146 1,892 +96
28AUG26 137.50 C 2.20 2.20 1.52 1.37 -0.80 43 277 1,276 +244
28AUG26 140.00 C 1.88 1.88 1.30 1.15 -0.68 43 676 1,810 +426
28AUG26 142.50 C 1.23 1.29 1.15 0.95 -0.59 43 153 1,150 -56
28AUG26 145.00 C 1.09 1.12 1.07 0.79 -0.50 43 53 2,577 +19
28AUG26 147.50 C 0.94 1.00 0.89 0.66 -0.42 43 208 1,369 0
28AUG26 150.00 C 1.22 1.22 0.80 0.54 -0.36 43 181 8,963 +105
28AUG26 152.50 C 0.76 0.78 0.74 0.45 -0.29 43 121 2,768 +101
28AUG26 155.00 C 0.77 0.77 0.67 0.37 -0.25 43 60 2,773 +29
28AUG26 157.50 C 0.70 0.70 0.70 0.30 -0.21 43 1 644 0
28AUG26 160.00 C 0.56 0.56 0.50 0.25 -0.17 43 25 1,701 +8
28AUG26 162.50 C 0.50 0.50 0.50 0.20 -0.14 43 65 922 -65
28AUG26 165.00 C 0.45 0.45 0.45 0.17 -0.11 43 1 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.14 -0.09 43 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.11 -0.08 43 0 237 0
28AUG26 172.50 C 0.00 0.00 0.00 0.09 -0.06 43 0 284 0
28AUG26 175.00 C 0.34 0.34 0.29 0.08 -0.05 43 177 899 +112
28AUG26 177.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 316 0
28AUG26 187.50 C 0.21 0.22 0.20 0.02 -0.03 42 26 261 +26
28AUG26 190.00 C 0.20 0.21 0.19 0.01 -0.03 40 12 337 +12
28AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 30 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 215 0
28AUG26 197.50 C 0.15 0.15 0.15 0.01 0.00 43 45 180 +45
28AUG26 200.00 C 0.16 0.16 0.16 0.01 0.00 43 3 323 0
29SEP26 60.00 C 0.00 0.00 0.00 48.13 -5.90 54 0 750 0
29SEP26 62.50 C 0.00 0.00 0.00 45.74 -5.74 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.35 -5.63 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.95 -5.48 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.57 -5.39 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.21 -5.30 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.88 -5.21 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.58 -5.23 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.35 -5.84 45 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 27.21 -4.98 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.10 -5.58 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.02 -4.69 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.93 -5.41 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.12 -4.78 42 0 106 0
29SEP26 95.00 C 0.00 0.00 0.00 17.40 -4.28 42 600 612 +600
29SEP26 97.50 C 0.00 0.00 0.00 15.79 -4.11 42 0 339 0
29SEP26 100.00 C 14.62 14.62 13.90 14.30 -3.88 42 3 580 +2
29SEP26 102.50 C 0.00 0.00 0.00 12.87 -3.96 42 1 332 0
29SEP26 105.00 C 11.54 11.54 11.00 11.69 -3.62 43 10 12 +10
29SEP26 107.50 C 10.50 10.71 10.10 10.38 -3.51 42 429 421 +420
29SEP26 110.00 C 11.00 11.00 8.88 9.17 -3.37 42 380 400 +261
29SEP26 112.50 C 9.50 9.50 8.07 8.27 -3.06 42 113 283 +78
29SEP26 115.00 C 9.50 9.50 7.15 7.40 -2.79 42 150 474 +3
29SEP26 117.50 C 6.83 6.83 6.23 6.59 -2.56 43 209 589 +51
29SEP26 120.00 C 7.26 7.30 5.58 5.87 -2.24 43 750 2,872 +178
29SEP26 122.50 C 6.89 6.89 5.00 5.19 -2.18 43 434 3,304 +216
29SEP26 125.00 C 6.06 6.06 4.49 4.56 -1.99 43 479 4,541 -124
29SEP26 127.50 C 4.80 4.80 4.14 4.00 -1.80 43 207 3,151 +133
29SEP26 130.00 C 4.85 4.85 3.50 3.50 -1.62 43 433 8,910 +15
29SEP26 132.50 C 3.43 3.43 3.26 3.06 -1.45 43 271 1,619 +119
29SEP26 135.00 C 3.61 3.61 2.83 2.66 -1.31 42 584 6,062 +291
29SEP26 137.50 C 3.12 3.12 2.46 2.32 -1.16 42 236 2,517 +30
29SEP26 140.00 C 2.60 2.60 2.19 2.01 -1.04 42 17,506 18,673 +10,556
29SEP26 142.50 C 2.44 2.44 2.02 1.74 -0.93 42 637 3,712 -368
29SEP26 145.00 C 2.16 2.16 1.76 1.51 -0.82 42 664 13,602 +151
29SEP26 147.50 C 1.66 1.66 1.63 1.30 -0.73 42 492 3,577 +297
29SEP26 150.00 C 2.00 2.00 1.40 1.12 -0.64 42 127 8,468 +77
29SEP26 152.50 C 1.23 1.32 1.23 0.97 -0.56 42 156 2,741 +65
29SEP26 155.00 C 1.64 1.64 1.17 0.83 -0.50 42 88 9,005 +66
29SEP26 157.50 C 1.11 1.11 1.11 0.71 -0.44 42 2 3,300 0
29SEP26 160.00 C 1.30 1.42 0.92 0.61 -0.38 42 316 9,295 +175
29SEP26 162.50 C 0.88 0.95 0.88 0.53 -0.33 42 29 2,688 +29
29SEP26 165.00 C 0.90 0.90 0.84 0.45 -0.29 42 20 6,114 0
29SEP26 167.50 C 0.97 0.97 0.97 0.38 -0.25 42 2 6,352 0
29SEP26 170.00 C 0.70 0.75 0.67 0.33 -0.22 42 90 6,204 +43
29SEP26 172.50 C 0.78 0.78 0.63 0.28 -0.19 42 71 7,101 -6
29SEP26 175.00 C 0.69 0.69 0.69 0.24 -0.16 42 2 11,195 0
29SEP26 177.50 C 0.52 0.52 0.52 0.20 -0.14 42 1 6,221 0
29SEP26 180.00 C 0.59 0.59 0.51 0.17 -0.13 42 12 5,409 -2
29SEP26 182.50 C 0.00 0.00 0.00 0.15 -0.10 42 0 651 0
29SEP26 185.00 C 0.43 0.43 0.43 0.13 -0.09 42 7 1,982 -7
29SEP26 187.50 C 0.00 0.00 0.00 0.11 -0.07 42 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.09 -0.07 42 0 882 0
29SEP26 192.50 C 0.37 0.37 0.37 0.08 -0.06 42 1 298 -1
29SEP26 195.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 683 0
29SEP26 200.00 C 0.35 0.35 0.32 0.05 -0.04 42 14 7,505 +12
29SEP26 205.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 453 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 533 0
29SEP26 215.00 C 0.23 0.23 0.18 0.02 -0.02 43 286 534 -25
29SEP26 220.00 C 0.18 0.24 0.18 0.01 -0.02 41 224 4,279 +205
29SEP26 225.00 C 0.19 0.19 0.16 0.01 -0.01 43 120 989 +65
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 418 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 49.14 -5.32 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 46.80 -5.34 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.48 -5.55 49 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 42.20 -5.49 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.94 -5.47 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.76 -5.31 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.57 -5.81 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.46 -5.03 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.41 -4.96 44 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 29.44 -5.48 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 27.53 -4.79 43 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 25.70 -5.12 42 0 21 0
30DEC26 90.00 C 24.44 24.44 24.44 23.93 -4.52 42 30 478 +30
30DEC26 92.50 C 0.00 0.00 0.00 22.30 -4.32 42 0 233 0
30DEC26 95.00 C 0.00 0.00 0.00 21.06 -3.84 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 18.97 -4.28 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.57 -4.03 41 0 65 0
30DEC26 102.50 C 0.00 0.00 0.00 16.26 -3.83 41 0 60 0
30DEC26 105.00 C 15.50 15.50 15.30 15.02 -3.68 41 13 43 +11
30DEC26 107.50 C 16.60 16.60 13.77 13.44 -3.97 40 7 479 +3
30DEC26 110.00 C 13.50 13.50 12.55 13.15 -3.15 42 608 1,443 +413
30DEC26 112.50 C 12.53 12.53 12.05 12.09 -3.47 42 145 242 +90
30DEC26 115.00 C 11.58 11.58 11.00 11.12 -3.09 42 225 348 0
30DEC26 117.50 C 10.54 10.54 10.30 10.21 -2.99 42 56 922 0
30DEC26 120.00 C 10.69 10.69 9.15 9.36 -2.94 42 343 5,070 +335
30DEC26 122.50 C 9.89 9.89 8.77 8.58 -2.77 42 216 510 +167
30DEC26 125.00 C 8.46 8.46 7.90 7.85 -2.61 42 283 1,490 +154
30DEC26 127.50 C 9.06 9.06 7.42 7.18 -2.45 42 319 2,594 +7
30DEC26 130.00 C 8.38 8.38 6.75 6.56 -2.30 42 1,626 8,602 -355
30DEC26 132.50 C 6.86 6.86 6.38 5.99 -2.15 42 249 5,345 -62
30DEC26 135.00 C 7.35 7.35 5.85 5.46 -2.02 41 133 3,338 +61
30DEC26 137.50 C 6.70 6.70 5.40 4.98 -1.88 41 12 1,384 +11
30DEC26 140.00 C 6.29 6.29 5.00 4.53 -1.76 41 876 5,694 +808
30DEC26 142.50 C 4.54 4.86 4.54 4.13 -1.64 41 28 1,220 +24
30DEC26 145.00 C 4.36 4.53 4.29 3.75 -1.53 41 560 8,879 -408
30DEC26 147.50 C 4.05 4.15 4.03 3.41 -1.42 41 132 1,965 +60
30DEC26 150.00 C 4.00 4.00 3.68 3.10 -1.32 41 223 8,007 +29
30DEC26 152.50 C 4.40 4.40 3.45 2.81 -1.23 41 353 546 +101
30DEC26 155.00 C 3.50 3.50 3.20 2.56 -1.13 41 59 3,227 +31
30DEC26 157.50 C 3.42 3.42 2.99 2.32 -1.05 41 16 830 -4
30DEC26 160.00 C 3.51 3.51 2.73 2.10 -0.98 41 297 4,829 -188
30DEC26 162.50 C 2.64 2.66 2.64 1.91 -0.90 41 132 410 +2
30DEC26 165.00 C 2.81 2.81 2.30 1.73 -0.83 41 13 10,027 0
30DEC26 167.50 C 0.00 0.00 0.00 1.56 -0.77 41 0 3,376 0
30DEC26 170.00 C 2.63 2.63 2.00 1.42 -0.70 41 170 21,413 +113
30DEC26 172.50 C 0.00 0.00 0.00 1.28 -0.66 41 0 1,724 0
30DEC26 175.00 C 0.00 0.00 0.00 1.16 -0.60 41 0 706 0
30DEC26 177.50 C 0.00 0.00 0.00 1.05 -0.55 41 0 782 0
30DEC26 180.00 C 2.10 2.10 1.50 0.95 -0.51 41 38 3,491 +27
30DEC26 182.50 C 1.66 1.66 1.53 0.86 -0.47 41 8 928 +8
30DEC26 185.00 C 1.80 1.80 1.80 0.78 -0.43 41 6 553 +6
30DEC26 187.50 C 0.00 0.00 0.00 0.70 -0.40 41 0 210 0
30DEC26 190.00 C 0.00 0.00 0.00 0.64 -0.36 41 0 826 0
30DEC26 192.50 C 1.11 1.11 1.11 0.57 -0.34 41 100 317 +100
30DEC26 195.00 C 0.00 0.00 0.00 0.52 -0.30 41 0 1,645 0
30DEC26 197.50 C 0.00 0.00 0.00 0.46 -0.29 41 0 487 0
30DEC26 200.00 C 1.03 1.10 1.03 0.41 -0.27 41 37 768 -7
30DEC26 205.00 C 0.88 0.88 0.88 0.35 -0.21 41 2 1,804 -2
30DEC26 210.00 C 0.00 0.00 0.00 0.28 -0.18 41 0 318 0
30DEC26 215.00 C 0.00 0.00 0.00 0.23 -0.15 41 0 386 0
30DEC26 220.00 C 0.67 0.67 0.67 0.19 -0.12 41 2 220 0
30DEC26 225.00 C 0.72 0.72 0.72 0.15 -0.11 41 4 338 -4
30DEC26 230.00 C 0.62 0.62 0.62 0.13 -0.08 41 3 340 +3
30DEC26 235.00 C 0.00 0.00 0.00 0.10 -0.08 41 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 279 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 170 0
30DEC26 285.00 C 0.26 0.26 0.26 0.01 -0.01 40 25 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 139 0
30DEC26 300.00 C 0.32 0.32 0.28 0.01 0.00 42 12 2,241 +1
30MAR27 60.00 C 51.89 51.89 51.89 50.13 -5.86 49 1 2 +1
30MAR27 62.50 C 0.00 0.00 0.00 47.87 -5.82 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.66 -5.75 47 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 43.48 -5.68 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.37 -5.58 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.30 -5.74 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.27 -5.40 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.29 -5.55 44 0 0 0
30MAR27 80.00 C 33.85 33.85 33.85 33.69 -4.97 45 2 6 +2
30MAR27 82.50 C 0.00 0.00 0.00 31.45 -4.83 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 29.67 -4.74 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.99 -4.61 42 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 26.34 -4.48 42 0 54 0
30MAR27 92.50 C 0.00 0.00 0.00 24.78 -4.52 42 0 246 0
30MAR27 95.00 C 0.00 0.00 0.00 23.28 -4.37 42 0 13 0
30MAR27 97.50 C 0.00 0.00 0.00 22.09 -3.84 42 10 10 +10
30MAR27 100.00 C 0.00 0.00 0.00 20.51 -4.77 41 10 213 +10
30MAR27 102.50 C 0.00 0.00 0.00 19.25 -3.76 41 0 367 0
30MAR27 105.00 C 0.00 0.00 0.00 18.06 -3.96 41 0 94 0
30MAR27 107.50 C 17.04 19.75 16.72 17.05 -3.35 42 172 225 +171
30MAR27 110.00 C 16.18 16.30 15.74 15.39 -4.49 40 258 257 +242
30MAR27 112.50 C 14.93 15.10 14.59 14.92 -3.77 41 67 95 +64
30MAR27 115.00 C 0.00 0.00 0.00 13.94 -3.41 41 0 5 0
30MAR27 117.50 C 0.00 0.00 0.00 13.01 -3.22 41 0 22 0
30MAR27 120.00 C 12.28 12.55 12.03 12.14 -3.23 41 16 3,243 +12
30MAR27 122.50 C 0.00 0.00 0.00 11.32 -3.14 41 0 409 0
30MAR27 125.00 C 11.81 11.81 11.01 10.55 -3.06 41 3 2,759 0
30MAR27 127.50 C 12.28 12.28 10.36 9.83 -2.92 41 3 3,316 +2
30MAR27 130.00 C 10.37 10.37 9.60 9.15 -2.80 41 62 6,187 +62
30MAR27 132.50 C 10.65 10.65 9.10 8.52 -2.66 41 606 1,558 +599
30MAR27 135.00 C 9.95 9.95 8.25 7.93 -2.54 41 49 965 +6
30MAR27 137.50 C 8.94 8.96 8.94 7.38 -2.41 41 21 384 +1
30MAR27 140.00 C 8.83 8.83 7.37 6.86 -2.30 41 130 2,732 +119
30MAR27 142.50 C 8.58 8.58 6.97 6.37 -2.19 41 83 481 +77
30MAR27 145.00 C 8.07 8.10 6.62 5.92 -2.08 41 222 315 +86
30MAR27 147.50 C 6.27 6.39 6.27 5.50 -1.98 41 5 321 -4
30MAR27 150.00 C 6.58 6.76 5.75 5.11 -1.87 41 142 815 -84
30MAR27 152.50 C 5.72 5.72 5.72 4.75 -1.77 41 65 280 -65
30MAR27 155.00 C 5.40 5.40 5.28 4.41 -1.68 41 131 2,669 +106
30MAR27 157.50 C 5.11 5.12 5.11 4.09 -1.59 41 130 454 +60
30MAR27 160.00 C 4.83 4.83 4.48 3.80 -1.50 41 292 1,572 +19
30MAR27 162.50 C 4.55 4.57 4.46 3.52 -1.43 41 195 754 +166
30MAR27 165.00 C 4.77 4.77 4.18 3.27 -1.35 41 90 1,885 +1
30MAR27 167.50 C 4.04 4.04 4.04 3.03 -1.28 41 65 64 +19
30MAR27 170.00 C 4.21 4.21 3.74 2.81 -1.20 41 146 251 +107
30MAR27 172.50 C 4.05 4.05 3.50 2.61 -1.13 41 88 133 +55
30MAR27 175.00 C 3.85 3.85 3.34 2.42 -1.07 41 203 389 +125
30MAR27 177.50 C 4.04 4.04 3.13 2.24 -1.01 41 133 309 +133
30MAR27 180.00 C 3.26 3.26 3.00 2.08 -0.95 41 14 149 +7
30MAR27 182.50 C 0.00 0.00 0.00 1.93 -0.90 41 0 104 0
30MAR27 185.00 C 2.70 2.70 2.70 1.79 -0.85 41 1 166 -1
30MAR27 187.50 C 0.00 0.00 0.00 1.66 -0.80 41 0 263 0
30MAR27 190.00 C 2.41 2.41 2.41 1.54 -0.75 41 2 221 0
30MAR27 192.50 C 2.33 2.37 2.33 1.42 -0.71 41 161 486 +29
30MAR27 195.00 C 2.70 2.70 2.10 1.32 -0.67 41 218 1,342 +31
29JUN27 90.00 C 0.00 0.00 0.00 28.48 - 43 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 27.00 - 43 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 25.63 -4.34 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 24.23 -4.34 42 0 137 0
29JUN27 100.00 C 0.00 0.00 0.00 23.18 -3.65 43 0 242 0
29JUN27 102.50 C 21.90 21.90 21.90 21.70 -4.26 42 4 80 0
29JUN27 105.00 C 0.00 0.00 0.00 20.54 -4.04 42 0 355 0
29JUN27 107.50 C 19.55 20.45 19.32 19.60 -3.70 43 374 474 +354
29JUN27 110.00 C 19.08 19.08 18.82 18.48 -3.76 42 72 76 +72
29JUN27 112.50 C 0.00 0.00 0.00 17.45 -3.66 42 0 1 0
29JUN27 115.00 C 18.80 18.80 16.99 16.50 -3.56 42 27 39 +27
29JUN27 117.50 C 15.40 15.40 15.40 15.61 -3.40 42 1 12 +1
29JUN27 120.00 C 16.68 16.68 14.50 14.75 -3.24 42 157 167 +152
29JUN27 122.50 C 14.00 14.00 14.00 13.92 -3.08 42 1 1 0
29JUN27 125.00 C 0.00 0.00 0.00 13.10 -3.04 42 0 200 0
29JUN27 127.50 C 0.00 0.00 0.00 12.37 -2.92 42 0 41 0
29JUN27 130.00 C 12.38 12.38 12.38 11.69 -2.77 42 6 13 +6
29JUN27 132.50 C 13.38 13.38 13.38 11.03 -2.61 42 60 60 +60
29JUN27 135.00 C 11.00 11.25 11.00 10.38 -2.55 42 4 12 0
29JUN27 137.50 C 0.00 0.00 0.00 9.75 -2.50 42 0 5 0
29JUN27 140.00 C 9.89 10.10 9.85 9.23 -2.37 42 15 35 +14
29JUN27 142.50 C 9.32 9.32 9.32 8.71 -2.23 42 4 20 0
29JUN27 145.00 C 8.80 8.80 8.54 8.21 -2.09 42 3 58 0
29JUN27 147.50 C 0.00 0.00 0.00 7.71 -2.07 42 0 24 0
29JUN27 150.00 C 8.20 8.20 8.00 7.25 -2.01 42 15 114 +14
29JUN27 152.50 C 8.09 8.09 7.69 6.86 -1.90 42 61 72 +60
29JUN27 155.00 C 8.05 8.05 7.40 6.48 -1.78 42 3 55 +3
29JUN27 157.50 C 0.00 0.00 0.00 6.10 -1.65 42 0 120 0
29JUN27 160.00 C 7.00 7.00 6.50 5.73 -1.63 42 235 342 +124
TOTAL CALL 114,293 811,244 +50,618
12JUN26 90.00 P 0.01 0.01 0.01 0.01 - 131 22 22 -
12JUN26 92.50 P 0.00 0.00 0.00 0.01 - 112 0 0 -
12JUN26 95.00 P 0.01 0.04 0.01 0.01 0.00 94 160 160 +160
12JUN26 97.50 P 0.04 0.08 0.04 0.01 0.00 76 86 44 +44
12JUN26 100.00 P 0.05 0.20 0.05 0.03 +0.02 68 159 291 +66
12JUN26 102.50 P 0.03 0.45 0.03 0.16 +0.15 67 1,140 496 +386
12JUN26 105.00 P 0.14 1.08 0.14 0.60 +0.57 68 6,049 4,490 +4,311
12JUN26 107.50 P 0.30 2.15 0.24 1.59 +1.45 68 1,793 1,270 +969
12JUN26 110.00 P 0.65 4.06 0.62 3.25 +2.77 72 1,400 969 +146
12JUN26 112.50 P 2.64 6.20 1.68 5.42 +4.15 81 437 805 +27
12JUN26 115.00 P 3.80 8.00 3.80 7.86 +5.22 100 329 814 -15
12JUN26 117.50 P 9.30 10.50 9.20 10.27 +5.88 111 89 1,929 -37
12JUN26 120.00 P 8.45 13.00 8.45 12.80 +5.98 136 85 1,353 -18
12JUN26 122.50 P 10.86 15.87 10.86 15.55 +6.26 186 171 769 -51
12JUN26 125.00 P 17.60 18.20 17.42 17.76 +6.26 166 90 751 -918
12JUN26 127.50 P 19.60 20.10 19.60 20.25 +6.02 182 11 514 -83
12JUN26 130.00 P 22.80 22.80 22.80 22.75 +6.25 198 1 60 -112
12JUN26 132.50 P 0.00 0.00 0.00 25.25 +6.25 214 0 0 -60
12JUN26 135.00 P 0.00 0.00 0.00 27.75 +6.25 229 0 0 0
12JUN26 137.50 P 0.00 0.00 0.00 30.25 +6.25 244 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 32.75 +6.25 259 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 35.25 +6.25 273 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 37.75 +6.25 287 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 40.25 +6.25 301 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 42.75 +6.25 313 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 45.25 +6.25 326 0 0 0
18JUN26 90.00 P 0.12 0.13 0.11 0.01 - 49 24 24 -
18JUN26 92.50 P 0.19 0.19 0.19 0.04 - 50 1 1 -
18JUN26 95.00 P 0.13 0.30 0.13 0.10 +0.09 49 126 122 +122
18JUN26 97.50 P 0.43 0.45 0.41 0.24 +0.21 49 146 165 +134
18JUN26 100.00 P 0.31 0.86 0.31 0.54 +0.46 49 1,163 891 +812
18JUN26 102.50 P 0.36 1.40 0.36 1.06 +0.87 49 670 538 +442
18JUN26 105.00 P 0.60 2.30 0.60 1.87 +1.44 49 1,144 561 +397
18JUN26 107.50 P 1.20 3.33 1.14 3.01 +2.16 50 2,486 1,521 +1,028
18JUN26 110.00 P 1.83 4.83 1.83 4.45 +2.93 50 1,117 1,003 +642
18JUN26 112.50 P 2.98 6.60 2.98 6.10 +3.58 47 385 550 +297
18JUN26 115.00 P 4.96 8.11 4.96 8.34 +4.64 53 18 181 -5
18JUN26 117.50 P 0.00 0.00 0.00 10.39 +4.96 49 0 254 0
18JUN26 120.00 P 12.43 13.32 12.34 12.80 +5.71 53 114 307 -3
18JUN26 122.50 P 0.00 0.00 0.00 15.55 +6.26 71 0 28 0
18JUN26 125.00 P 18.00 18.00 16.00 17.76 +6.05 65 2 33 0
18JUN26 127.50 P 0.00 0.00 0.00 20.25 +6.02 71 0 10 0
18JUN26 130.00 P 0.00 0.00 0.00 22.81 +6.29 81 0 2 -1
18JUN26 132.50 P 0.00 0.00 0.00 25.31 +6.31 88 0 2 0
18JUN26 135.00 P 0.00 0.00 0.00 27.80 +6.30 93 0 14 0
18JUN26 137.50 P 0.00 0.00 0.00 30.30 +6.29 99 0 0 -1
18JUN26 140.00 P 0.00 0.00 0.00 32.80 +6.29 105 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 35.30 +6.29 111 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 37.80 +6.29 116 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 33 0
29JUN26 70.00 P 0.02 0.03 0.02 0.01 0.00 69 653 712 +240
29JUN26 72.50 P 0.02 0.04 0.02 0.01 0.00 64 362 441 -292
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 430 0
29JUN26 77.50 P 0.07 0.07 0.07 0.01 0.00 53 11 624 +2
29JUN26 80.00 P 0.05 0.11 0.05 0.01 0.00 49 203 6,953 +88
29JUN26 82.50 P 0.09 0.09 0.09 0.01 0.00 44 28 3,677 +8
29JUN26 85.00 P 0.17 0.20 0.17 0.03 +0.02 45 23 7,746 +3
29JUN26 87.50 P 0.25 0.27 0.25 0.06 +0.05 44 103 2,844 +16
29JUN26 90.00 P 0.35 0.38 0.32 0.12 +0.10 43 444 4,530 +19
29JUN26 92.50 P 0.27 0.53 0.27 0.24 +0.20 43 884 2,318 +690
29JUN26 95.00 P 0.35 0.75 0.35 0.46 +0.37 43 1,689 6,411 +705
29JUN26 97.50 P 0.81 1.14 0.81 0.80 +0.61 43 1,744 3,598 +741
29JUN26 100.00 P 0.62 1.65 0.61 1.32 +0.96 43 4,539 10,143 +1,212
29JUN26 102.50 P 0.90 2.38 0.90 2.05 +1.40 43 5,662 7,417 +1,786
29JUN26 105.00 P 1.28 3.40 1.28 3.00 +1.91 44 12,938 14,498 +5,580
29JUN26 107.50 P 1.90 4.50 1.90 4.20 +2.50 44 1,889 6,594 +275
29JUN26 110.00 P 3.05 6.15 2.79 5.65 +3.11 44 3,008 7,143 -1,308
29JUN26 112.50 P 4.45 7.94 4.45 7.19 +3.62 43 1,869 8,835 -335
29JUN26 115.00 P 5.60 9.83 5.60 8.88 +4.00 41 206 11,858 -26
29JUN26 117.50 P 10.00 11.83 10.00 10.87 +4.46 41 801 7,187 -470
29JUN26 120.00 P 10.75 14.23 10.75 13.30 +4.98 45 436 18,247 -120
29JUN26 122.50 P 11.80 16.92 11.80 15.55 +5.49 46 35 6,869 -19
29JUN26 125.00 P 15.00 18.88 14.90 18.20 +5.64 54 513 19,837 -218
29JUN26 127.50 P 20.00 21.65 19.50 20.25 +5.56 46 48 10,138 -35
29JUN26 130.00 P 21.60 24.11 21.60 22.98 +5.75 58 221 15,574 +50
29JUN26 132.50 P 25.50 26.55 25.00 25.32 +5.64 57 28 10,066 -28
29JUN26 135.00 P 27.00 30.00 26.70 27.87 +5.92 63 86 14,686 0
29JUN26 137.50 P 29.51 30.50 29.51 30.32 +6.31 65 46 4,073 -264
29JUN26 140.00 P 30.00 33.40 30.00 32.80 +6.29 68 187 7,767 -679
29JUN26 142.50 P 31.00 36.28 31.00 35.34 +6.33 73 186 6,668 -1,450
29JUN26 145.00 P 33.42 37.60 33.42 37.90 +6.39 79 13 13,056 -494
29JUN26 147.50 P 41.88 41.88 41.88 40.33 +6.33 80 1 2,920 -1
29JUN26 150.00 P 38.00 42.92 38.00 42.75 +6.25 79 453 12,613 -317
29JUN26 152.50 P 0.00 0.00 0.00 45.35 +6.35 88 0 1,184 0
29JUN26 155.00 P 47.00 47.00 47.00 47.84 +6.34 91 15 2,047 +7
29JUN26 157.50 P 47.20 50.50 47.20 51.60 +7.60 130 6 712 -125
29JUN26 160.00 P 48.90 51.99 48.90 52.81 +6.31 95 19 1,974 0
29JUN26 162.50 P 54.45 54.79 54.45 55.33 +6.33 99 70 1,222 0
29JUN26 165.00 P 56.98 57.40 56.98 57.82 +6.24 101 11 2,901 0
29JUN26 167.50 P 0.00 0.00 0.00 60.32 +6.23 104 0 125 0
29JUN26 170.00 P 62.04 62.28 62.01 62.83 +6.23 108 81 176 +39
29JUN26 172.50 P 64.43 65.49 64.43 65.33 +6.05 111 466 247 -53
29JUN26 175.00 P 65.02 67.99 65.02 67.80 +6.30 112 621 968 +154
29JUN26 177.50 P 67.26 71.11 67.26 70.30 +6.21 114 307 346 +221
29JUN26 180.00 P 69.76 72.89 69.76 72.78 +6.19 116 200 294 +124
29JUN26 182.50 P 0.00 0.00 0.00 75.34 +6.25 122 0 60 -300
29JUN26 185.00 P 76.98 77.89 76.98 77.80 +6.21 122 66 175 +57
29JUN26 187.50 P 0.00 0.00 0.00 80.30 +6.21 125 0 30 0
29JUN26 190.00 P 82.93 82.93 82.93 82.79 +6.20 126 61 561 +61
29JUN26 192.50 P 0.00 0.00 0.00 85.32 +6.28 131 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 87.81 +6.02 133 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 90.29 +6.20 133 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 92.83 +6.24 139 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 97.81 +6.22 142 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 102.81 +6.22 146 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 107.81 +6.22 150 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 112.81 +6.22 154 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 117.77 +5.28 155 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 122.79 +6.29 161 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 127.78 +6.19 164 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 132.80 +6.08 169 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 137.73 +6.21 167 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 142.77 +6.25 174 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 147.73 +6.23 173 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 152.75 +6.25 179 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 157.76 +6.26 183 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 162.78 +6.26 188 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 167.78 +6.28 192 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 172.78 +6.28 195 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 177.78 +6.28 198 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 182.80 +6.03 203 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 187.72 +6.22 197 0 0 0
29JUN26 300.00 P 192.40 192.43 192.40 192.80 +6.30 208 200 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 163 0
30JUL26 65.00 P 0.08 0.09 0.08 0.01 0.00 49 758 868 -594
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 595 0
30JUL26 70.00 P 0.09 0.15 0.09 0.02 +0.01 45 67 291 +67
30JUL26 72.50 P 0.19 0.20 0.19 0.03 +0.02 43 9 60 +9
30JUL26 75.00 P 0.26 0.26 0.26 0.05 +0.04 42 189 487 +5
30JUL26 77.50 P 0.33 0.33 0.32 0.09 +0.07 42 95 348 +30
30JUL26 80.00 P 0.39 0.39 0.39 0.16 +0.12 42 10 351 0
30JUL26 82.50 P 0.00 0.00 0.00 0.27 +0.19 42 0 482 0
30JUL26 85.00 P 0.45 0.71 0.45 0.43 +0.30 42 189 1,018 +163
30JUL26 87.50 P 0.73 0.97 0.73 0.66 +0.44 42 372 822 +110
30JUL26 90.00 P 0.73 1.27 0.73 0.97 +0.61 42 845 867 +170
30JUL26 92.50 P 1.12 1.66 1.12 1.39 +0.84 43 419 298 +144
30JUL26 95.00 P 1.24 2.18 1.24 1.91 +1.09 43 1,478 941 +603
30JUL26 97.50 P 1.50 2.80 1.50 2.58 +1.39 43 2,110 1,450 +935
30JUL26 100.00 P 1.93 3.61 1.93 3.40 +1.72 43 5,585 5,152 +4,209
30JUL26 102.50 P 2.70 4.49 2.70 4.27 +1.99 42 1,351 2,359 +429
30JUL26 105.00 P 3.39 5.62 3.39 5.24 +2.28 42 4,298 5,216 +2,674
30JUL26 107.50 P 4.81 6.90 4.81 6.55 +2.79 42 1,479 2,784 -201
30JUL26 110.00 P 5.40 8.37 5.40 7.90 +3.14 42 2,664 4,948 +2,282
30JUL26 112.50 P 6.40 9.59 6.27 9.39 +3.46 42 91 3,613 -27
30JUL26 115.00 P 8.40 11.37 8.40 11.02 +3.77 41 45 8,271 -17
30JUL26 117.50 P 9.59 13.00 9.59 13.00 +4.30 43 83 6,720 -40
30JUL26 120.00 P 11.65 15.00 11.65 14.80 +4.46 42 31 10,155 +2
30JUL26 122.50 P 16.72 17.42 16.30 16.77 +4.60 42 36 3,375 0
30JUL26 125.00 P 16.60 19.76 16.60 18.90 +4.62 42 2,604 10,395 -291
30JUL26 127.50 P 21.00 21.36 20.66 21.17 +5.21 43 1,767 6,730 -1,656
30JUL26 130.00 P 20.92 23.80 20.92 23.24 +5.17 41 10 7,574 -2
30JUL26 132.50 P 0.00 0.00 0.00 25.79 +5.54 45 0 3,216 0
30JUL26 135.00 P 25.50 25.50 25.50 28.30 +6.07 48 2 5,150 -2
30JUL26 137.50 P 0.00 0.00 0.00 30.49 +5.72 46 0 1,682 0
30JUL26 140.00 P 32.05 32.05 32.05 32.88 +5.63 46 2 2,899 +2
30JUL26 142.50 P 0.00 0.00 0.00 35.34 +5.62 48 0 133 0
30JUL26 145.00 P 0.00 0.00 0.00 37.90 +6.15 51 2 173 0
30JUL26 147.50 P 0.00 0.00 0.00 40.33 +5.35 52 0 70 0
30JUL26 150.00 P 43.00 43.00 42.00 42.86 +6.06 55 2 435 -1
30JUL26 152.50 P 0.00 0.00 0.00 45.35 +6.35 57 0 142 0
30JUL26 155.00 P 47.42 47.42 47.42 47.84 +6.34 58 2 127 +2
30JUL26 157.50 P 0.00 0.00 0.00 51.60 +7.39 81 0 965 0
30JUL26 160.00 P 52.13 52.97 52.13 52.81 +6.10 62 3 127 -3
30JUL26 162.50 P 0.00 0.00 0.00 55.33 +6.12 64 0 0 0
30JUL26 165.00 P 57.54 57.54 57.54 57.82 +6.06 66 5 22 +5
30JUL26 167.50 P 0.00 0.00 0.00 60.32 +6.06 68 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 62.83 +6.14 70 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 65.33 +6.05 72 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 67.80 +5.80 73 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 70.36 +6.15 76 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 72.80 +6.09 76 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 75.34 +6.08 79 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 77.80 +6.04 79 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 80.30 +6.05 81 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 82.80 +6.04 82 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 85.32 +6.06 85 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 87.81 +6.02 86 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 90.29 +6.10 87 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 92.86 +6.16 91 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 97.81 +6.05 92 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 102.81 +6.11 95 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 11 0
28AUG26 65.00 P 0.24 0.27 0.22 0.03 +0.02 43 85 117 +60
28AUG26 67.50 P 0.00 0.00 0.00 0.06 +0.04 44 0 67 0
28AUG26 70.00 P 0.34 0.42 0.34 0.09 +0.06 43 161 253 +38
28AUG26 72.50 P 0.44 0.44 0.44 0.15 +0.09 43 1 120 +1
28AUG26 75.00 P 0.00 0.00 0.00 0.24 +0.15 43 0 110 0
28AUG26 77.50 P 0.00 0.00 0.00 0.37 +0.23 43 0 226 0
28AUG26 80.00 P 0.89 0.89 0.89 0.55 +0.32 43 2 139 +2
28AUG26 82.50 P 1.00 1.16 1.00 0.79 +0.44 43 408 393 +282
28AUG26 85.00 P 1.12 1.46 1.12 1.09 +0.57 43 1,972 1,834 +1,811
28AUG26 87.50 P 1.20 1.70 1.20 1.48 +0.74 43 900 824 +711
28AUG26 90.00 P 1.49 2.18 1.49 1.98 +0.96 43 376 650 +267
28AUG26 92.50 P 1.71 2.72 1.71 2.56 +1.17 43 53 281 +30
28AUG26 95.00 P 2.16 3.31 2.16 3.24 +1.39 43 965 2,122 +347
28AUG26 97.50 P 3.00 4.16 3.00 4.05 +1.67 43 285 673 -76
28AUG26 100.00 P 3.50 5.20 3.50 4.98 +2.01 43 296 6,891 +60
28AUG26 102.50 P 4.50 6.09 4.50 5.90 +2.21 43 669 1,555 +517
28AUG26 105.00 P 5.49 7.19 5.49 7.00 +2.48 42 827 2,285 +288
28AUG26 107.50 P 6.67 8.35 6.67 8.27 +2.71 43 1,829 2,867 +855
28AUG26 110.00 P 8.08 10.00 8.00 9.69 +3.02 43 1,325 3,880 -279
28AUG26 112.50 P 9.87 11.50 9.87 11.11 +3.31 42 156 2,826 +112
28AUG26 115.00 P 10.15 12.81 10.15 12.73 +3.58 42 41 3,089 +10
28AUG26 117.50 P 12.00 14.50 12.00 14.46 +3.83 43 53 5,882 -51
28AUG26 120.00 P 15.50 16.30 15.50 16.26 +4.05 43 6 3,548 -2
28AUG26 122.50 P 0.00 0.00 0.00 17.80 +3.88 40 10 3,343 -10
28AUG26 125.00 P 19.51 20.20 19.46 20.73 +4.98 46 137 4,961 +30
28AUG26 127.50 P 20.00 22.60 20.00 22.42 +4.84 44 61 3,525 -59
28AUG26 130.00 P 23.88 25.00 23.80 24.58 +4.68 45 4 5,262 0
28AUG26 132.50 P 26.80 26.80 26.80 26.71 +4.78 45 2 1,675 -2
28AUG26 135.00 P 28.50 28.88 28.50 28.88 +4.95 45 3 1,340 -3
28AUG26 137.50 P 0.00 0.00 0.00 31.17 +4.92 45 0 280 0
28AUG26 140.00 P 33.53 33.90 33.53 33.69 +5.16 48 10 962 +10
28AUG26 142.50 P 0.00 0.00 0.00 35.78 +5.54 46 0 319 0
28AUG26 145.00 P 36.00 36.00 36.00 38.12 +5.80 46 5 745 +5
28AUG26 147.50 P 0.00 0.00 0.00 40.50 +5.52 46 0 140 0
28AUG26 150.00 P 0.00 0.00 0.00 42.91 +5.03 46 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 45.36 +5.97 47 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 47.84 +6.04 49 0 1,589 0
28AUG26 157.50 P 0.00 0.00 0.00 51.60 +7.39 66 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 52.81 +6.10 51 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 55.33 +5.38 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 57.82 +6.06 55 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 60.32 +5.39 56 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 62.86 +6.15 59 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 65.33 +6.05 59 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 67.80 +5.80 60 0 2 0
28AUG26 177.50 P 0.00 0.00 0.00 70.36 +6.15 63 0 8 0
28AUG26 180.00 P 0.00 0.00 0.00 72.80 +6.09 63 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 75.34 +6.08 65 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 77.81 +6.05 66 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 80.30 +6.05 67 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 82.80 +6.04 69 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 85.32 +6.06 70 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 87.81 +6.02 71 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 90.29 +6.09 72 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 92.86 +6.16 75 0 0 0
29SEP26 60.00 P 0.30 0.31 0.26 0.04 +0.02 43 143 972 +39
29SEP26 62.50 P 0.34 0.37 0.34 0.06 +0.03 42 4 261 0
29SEP26 65.00 P 0.42 0.46 0.42 0.10 +0.06 42 5 461 0
29SEP26 67.50 P 0.55 0.55 0.55 0.16 +0.09 42 2 270 +2
29SEP26 70.00 P 0.00 0.00 0.00 0.24 +0.12 42 0 149 0
29SEP26 72.50 P 0.57 0.57 0.57 0.37 +0.19 42 3 230 +3
29SEP26 75.00 P 0.83 0.85 0.83 0.53 +0.27 42 205 2,192 +95
29SEP26 77.50 P 1.11 1.11 1.11 0.73 +0.34 42 1 163 +1
29SEP26 80.00 P 1.33 1.38 1.21 1.02 +0.46 42 244 1,248 -95
29SEP26 82.50 P 1.46 1.62 1.42 1.36 +0.60 42 548 798 +520
29SEP26 85.00 P 1.51 2.02 1.51 1.76 +0.72 42 5,405 5,396 +5,086
29SEP26 87.50 P 1.72 2.40 1.72 2.28 +0.91 42 548 1,782 +342
29SEP26 90.00 P 2.11 3.09 2.11 2.87 +1.10 43 337 1,535 +129
29SEP26 92.50 P 2.60 3.59 2.60 3.56 +1.28 43 515 1,194 -58
29SEP26 95.00 P 3.34 4.42 3.34 4.32 +1.53 42 18,384 19,850 +17,868
29SEP26 97.50 P 4.05 5.14 4.05 5.09 +1.66 42 677 5,104 -95
29SEP26 100.00 P 4.87 6.30 4.87 6.13 +2.02 42 1,305 9,775 +590
29SEP26 102.50 P 5.86 7.23 5.86 7.12 +2.23 42 391 4,035 +178
29SEP26 105.00 P 6.44 8.47 6.44 8.31 +2.50 42 427 7,736 +66
29SEP26 107.50 P 8.15 9.72 8.15 9.57 +2.74 42 386 2,955 +130
29SEP26 110.00 P 9.10 11.27 9.10 11.01 +3.05 42 72 9,325 +2
29SEP26 112.50 P 10.77 12.47 10.77 12.42 +3.21 42 223 6,510 -50
29SEP26 115.00 P 12.26 13.50 12.26 14.03 +3.45 42 52 21,250 0
29SEP26 117.50 P 15.90 15.90 15.75 15.84 +3.76 43 3 5,013 -2
29SEP26 120.00 P 15.75 18.28 15.75 17.47 +3.83 42 32 17,866 +20
29SEP26 122.50 P 19.14 20.06 19.14 19.50 +4.23 43 407 5,161 +326
29SEP26 125.00 P 18.00 21.77 18.00 21.53 +4.57 44 6 10,802 -1
29SEP26 127.50 P 23.03 23.03 23.03 23.51 +4.79 44 3 9,447 +2
29SEP26 130.00 P 21.70 26.18 21.70 25.55 +4.73 44 12 27,274 +3
29SEP26 132.50 P 0.00 0.00 0.00 27.73 +4.98 45 0 4,618 0
29SEP26 135.00 P 27.39 29.48 27.39 30.24 +5.58 47 141 13,701 -13
29SEP26 137.50 P 31.50 31.50 31.50 32.32 +5.57 47 135 3,133 +135
29SEP26 140.00 P 34.00 35.36 33.39 34.79 +5.70 49 17 10,895 0
29SEP26 142.50 P 0.00 0.00 0.00 37.10 +5.47 50 0 2,670 0
29SEP26 145.00 P 38.15 38.85 37.86 38.66 +4.75 45 11 9,024 -5
29SEP26 147.50 P 0.00 0.00 0.00 40.94 +5.54 45 0 2,418 0
29SEP26 150.00 P 43.04 43.04 43.04 43.26 +5.38 45 2 9,840 -2
29SEP26 152.50 P 0.00 0.00 0.00 45.63 +4.86 45 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 48.03 +5.55 45 0 6,367 0
29SEP26 157.50 P 0.00 0.00 0.00 51.60 +6.19 57 0 1,447 0
29SEP26 160.00 P 0.00 0.00 0.00 52.92 +4.72 47 0 6,876 0
29SEP26 162.50 P 0.00 0.00 0.00 55.39 +5.44 48 0 758 0
29SEP26 165.00 P 57.80 57.80 57.50 57.86 +5.11 49 20 3,070 -20
29SEP26 167.50 P 0.00 0.00 0.00 60.36 +5.28 50 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 62.86 +5.41 51 0 586 0
29SEP26 172.50 P 0.00 0.00 0.00 65.33 +5.39 52 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 67.80 +5.80 53 0 1,084 0
29SEP26 177.50 P 0.00 0.00 0.00 70.36 +6.15 55 0 206 0
29SEP26 180.00 P 73.00 73.00 73.00 72.80 +6.09 55 35 941 -1,000
29SEP26 182.50 P 0.00 0.00 0.00 75.34 +6.08 57 0 14 0
29SEP26 185.00 P 0.00 0.00 0.00 77.81 +6.05 58 0 124 0
29SEP26 187.50 P 0.00 0.00 0.00 80.30 +5.27 59 0 5 0
29SEP26 190.00 P 83.00 83.00 83.00 82.80 +6.04 60 2 14 -2
29SEP26 192.50 P 0.00 0.00 0.00 85.32 +6.06 61 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.81 +6.02 62 0 0 -2
29SEP26 197.50 P 0.00 0.00 0.00 90.29 +6.09 63 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.86 +6.16 66 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 97.81 +6.05 67 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.81 +6.11 69 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.81 +6.22 71 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.81 +6.22 73 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 117.85 +5.36 75 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 122.79 +6.24 76 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 127.79 +6.20 78 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 132.80 +6.08 80 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 137.78 +6.24 81 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 142.79 +6.25 83 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 147.79 +6.25 84 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 152.79 +6.20 86 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 157.79 +6.25 88 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 162.78 +6.24 89 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 167.78 +5.28 90 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 172.78 +6.24 92 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 177.79 +6.25 93 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 182.80 +6.03 95 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 187.77 +6.13 96 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 192.80 +5.30 98 0 0 0
30DEC26 60.00 P 0.62 0.73 0.62 0.25 +0.10 41 99 386 +99
30DEC26 62.50 P 0.00 0.00 0.00 0.36 +0.13 41 0 91 0
30DEC26 65.00 P 1.00 1.00 1.00 0.50 +0.18 41 30 303 -22
30DEC26 67.50 P 0.92 1.17 0.92 0.69 +0.24 41 35 266 +1
30DEC26 70.00 P 1.10 1.15 1.10 0.90 +0.29 41 2 187 0
30DEC26 72.50 P 1.64 1.64 1.64 1.20 +0.39 41 2 143 +2
30DEC26 75.00 P 1.90 2.00 1.90 1.53 +0.47 41 67 214 +17
30DEC26 77.50 P 1.77 2.35 1.77 1.94 +0.58 41 341 726 +331
30DEC26 80.00 P 2.08 2.80 2.08 2.41 +0.69 41 497 1,928 +405
30DEC26 82.50 P 2.46 3.26 2.46 2.95 +0.82 41 131 1,400 +131
30DEC26 85.00 P 3.06 3.86 3.06 3.56 +0.94 41 576 2,053 +426
30DEC26 87.50 P 3.79 4.45 3.79 4.27 +1.11 42 322 628 +67
30DEC26 90.00 P 4.04 5.17 4.04 5.03 +1.29 42 1,963 3,889 +1,128
30DEC26 92.50 P 5.77 5.85 5.72 5.85 +1.51 41 236 427 +11
30DEC26 95.00 P 5.69 6.98 5.69 6.74 +1.64 41 1,724 4,948 +1,484
30DEC26 97.50 P 7.66 7.70 7.58 7.72 +1.91 41 28 2,201 +27
30DEC26 100.00 P 6.94 9.05 6.94 8.81 +2.09 41 1,000 10,303 +809
30DEC26 102.50 P 8.05 10.09 8.05 9.92 +2.27 41 251 1,203 +226
30DEC26 105.00 P 10.69 11.42 10.46 11.06 +2.36 41 1,960 9,091 +1,482
30DEC26 107.50 P 11.88 12.56 11.73 12.50 +2.64 41 1,120 6,387 +857
30DEC26 110.00 P 11.75 14.37 11.75 13.92 +2.80 41 1,108 11,073 +809
30DEC26 112.50 P 15.44 15.45 15.10 15.32 +3.01 41 135 6,436 +64
30DEC26 115.00 P 16.70 17.02 16.40 17.02 +3.32 42 72 5,473 -46
30DEC26 117.50 P 16.90 18.37 16.90 18.87 +3.62 42 21 4,195 +4
30DEC26 120.00 P 19.00 20.74 19.00 19.50 +2.81 39 27 16,376 -8
30DEC26 122.50 P 21.88 21.88 21.88 22.35 +3.95 43 60 6,341 -40
30DEC26 125.00 P 23.62 24.15 23.56 24.01 +4.43 42 167 11,857 -167
30DEC26 127.50 P 25.59 25.59 25.59 26.11 +4.27 43 50 5,555 -50
30DEC26 130.00 P 25.00 28.00 25.00 27.80 +4.19 43 27 18,571 +14
30DEC26 132.50 P 29.05 29.05 29.05 29.93 +5.06 43 8 5,944 -8
30DEC26 135.00 P 32.30 32.30 32.30 31.94 +4.06 43 2 8,425 0
30DEC26 137.50 P 0.00 0.00 0.00 33.98 +4.16 43 0 3,226 0
30DEC26 140.00 P 32.60 36.00 32.60 35.57 +4.74 41 35 3,210 +34
30DEC26 142.50 P 37.85 38.44 37.85 38.23 +4.31 44 2 1,298 -1
30DEC26 145.00 P 39.86 40.88 39.86 40.40 +4.42 44 9 8,437 -7
30DEC26 147.50 P 44.00 44.00 44.00 42.56 +5.07 44 1 947 -1
30DEC26 150.00 P 42.30 45.50 42.30 44.76 +4.43 44 3 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 46.99 +4.82 44 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 49.23 +4.55 44 4 3,442 +4
30DEC26 157.50 P 0.00 0.00 0.00 51.60 +5.42 45 0 279 0
30DEC26 160.00 P 0.00 0.00 0.00 53.82 +4.66 44 1 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 56.14 +5.51 44 0 595 0
30DEC26 165.00 P 54.20 54.20 54.20 58.48 +4.41 45 1 6,377 +1
30DEC26 167.50 P 0.00 0.00 0.00 60.80 +4.79 44 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 63.18 +5.57 45 0 6,387 0
30DEC26 172.50 P 0.00 0.00 0.00 65.57 +5.19 45 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 68.01 +5.05 45 0 334 0
30DEC26 177.50 P 69.77 70.66 69.77 70.66 +6.36 48 9 160 0
30DEC26 180.00 P 72.49 72.70 72.49 72.89 +5.33 46 2 26 0
30DEC26 182.50 P 0.00 0.00 0.00 75.35 +6.03 46 0 75 0
30DEC26 185.00 P 0.00 0.00 0.00 77.83 +6.06 47 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 80.34 +5.29 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.83 +5.37 49 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 85.33 +5.47 50 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 87.81 +5.42 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.29 +6.09 51 0 0 0
30DEC26 200.00 P 92.80 92.80 92.80 92.86 +6.16 53 8 249 0
30DEC26 205.00 P 93.17 93.17 93.17 97.81 +6.05 54 3 3 +3
30DEC26 210.00 P 0.00 0.00 0.00 102.81 +6.11 55 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 107.81 +6.22 57 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.81 +4.97 58 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.85 +5.36 60 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 122.79 +5.26 61 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 127.79 +6.09 62 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.80 +6.08 64 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.78 +6.08 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.79 +6.09 66 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.79 +6.09 68 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 152.79 +6.20 69 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 157.79 +6.09 70 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 162.78 +6.08 71 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 167.78 +5.28 73 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 172.78 +6.24 74 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.79 +6.09 75 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.80 +6.03 76 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 187.77 +6.07 77 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 192.80 +5.30 79 0 0 0
30MAR27 60.00 P 1.12 1.18 1.12 0.59 +0.14 40 36 551 +26
30MAR27 62.50 P 1.36 1.36 1.36 0.81 +0.22 41 2 82 +2
30MAR27 65.00 P 1.55 1.55 1.55 1.04 +0.25 41 6 230 0
30MAR27 67.50 P 1.88 1.90 1.88 1.34 +0.33 41 2 49 +2
30MAR27 70.00 P 2.15 2.23 2.08 1.68 +0.38 41 90 140 +82
30MAR27 72.50 P 2.54 2.54 2.54 2.09 +0.48 41 2 15 +2
30MAR27 75.00 P 2.96 2.98 2.88 2.54 +0.54 41 132 781 +132
30MAR27 77.50 P 3.44 3.44 3.33 3.09 +0.67 41 66 144 +64
30MAR27 80.00 P 3.20 4.07 3.20 3.65 +0.73 41 2,294 7,125 +2,242
30MAR27 82.50 P 4.54 4.54 4.33 4.35 +0.87 41 63 491 +52
30MAR27 85.00 P 4.61 5.27 4.61 5.07 +1.00 41 1,490 2,143 +1,490
30MAR27 87.50 P 5.64 5.64 5.64 5.86 +1.08 41 65 535 +65
30MAR27 90.00 P 6.67 6.78 6.67 6.73 +1.45 41 14 4,810 +1
30MAR27 92.50 P 7.56 7.56 7.33 7.58 +1.59 41 76 1,342 +11
30MAR27 95.00 P 8.00 8.68 8.00 8.61 +1.79 41 514 1,015 +413
30MAR27 97.50 P 9.58 9.58 9.58 9.65 +1.95 41 60 736 0
30MAR27 100.00 P 10.00 10.98 10.00 10.77 +2.10 41 408 2,444 +201
30MAR27 102.50 P 11.53 11.86 11.53 11.88 +2.18 40 110 2,249 +50
30MAR27 105.00 P 11.47 13.35 11.47 13.15 +2.37 40 736 2,669 +583
30MAR27 107.50 P 13.73 14.60 13.73 14.44 +2.47 40 763 2,497 +748
30MAR27 110.00 P 15.85 16.33 15.54 15.86 +2.65 40 13 2,671 -1
30MAR27 112.50 P 0.00 0.00 0.00 17.34 +2.80 40 0 3,078 0
30MAR27 115.00 P 18.80 18.80 18.58 18.88 +2.94 40 63 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 20.62 +3.22 41 0 3,897 0
30MAR27 120.00 P 21.84 21.84 21.84 22.17 +3.21 40 2 7,720 -2
30MAR27 122.50 P 0.00 0.00 0.00 24.21 +3.74 41 0 3,539 0
30MAR27 125.00 P 0.00 0.00 0.00 26.02 +3.91 42 21 6,871 -21
30MAR27 127.50 P 28.20 28.20 28.20 28.17 +4.33 43 6 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 29.74 +3.44 42 0 7,948 0
30MAR27 132.50 P 0.00 0.00 0.00 31.66 +3.88 42 0 361 0
30MAR27 135.00 P 31.30 33.50 31.30 33.62 +3.99 42 11 1,772 +4
30MAR27 137.50 P 35.70 35.70 35.70 35.62 +3.79 42 1 373 +1
30MAR27 140.00 P 38.00 38.00 38.00 37.66 +4.44 42 7 1,382 +7
30MAR27 142.50 P 0.00 0.00 0.00 39.65 +4.47 42 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 41.79 +3.87 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 43.83 +4.03 43 0 33 0
30MAR27 150.00 P 42.00 42.00 42.00 45.96 +4.13 43 1 152 +1
30MAR27 152.50 P 0.00 0.00 0.00 48.14 +4.20 43 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 50.32 +4.17 43 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 52.53 +4.99 43 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 54.77 +4.36 43 0 287 0
30MAR27 162.50 P 0.00 0.00 0.00 57.01 +4.42 43 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 59.23 +4.57 43 0 46 0
30MAR27 167.50 P 0.00 0.00 0.00 61.52 +5.09 43 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 63.84 +4.60 43 0 232 0
30MAR27 172.50 P 0.00 0.00 0.00 66.16 +4.64 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.50 +4.71 43 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.83 +4.72 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.18 +5.35 43 0 72 0
30MAR27 182.50 P 0.00 0.00 0.00 75.60 +4.77 43 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.03 +5.51 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 80.48 +4.92 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 82.89 +5.43 44 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 85.33 +5.47 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 87.81 +5.00 44 0 4 0
29JUN27 90.00 P 8.00 8.60 8.00 8.41 - 40 573 573 -
29JUN27 92.50 P 8.50 9.49 8.50 9.44 - 40 86 84 -
29JUN27 95.00 P 10.50 10.50 10.32 10.47 +1.73 40 68 329 +8
29JUN27 97.50 P 10.08 11.44 10.08 11.53 +1.76 40 103 886 +20
29JUN27 100.00 P 11.70 12.62 11.70 12.75 +1.95 40 1,402 3,575 +1,281
29JUN27 102.50 P 0.00 0.00 0.00 13.97 +2.13 40 0 761 0
29JUN27 105.00 P 14.85 15.45 14.58 15.23 +2.20 40 107 691 +107
29JUN27 107.50 P 16.50 16.52 16.30 16.62 +2.37 40 22 85 +22
29JUN27 110.00 P 15.90 18.10 15.90 18.02 +2.55 40 9 378 +8
29JUN27 112.50 P 0.00 0.00 0.00 19.47 +2.74 40 0 312 0
29JUN27 115.00 P 20.00 20.85 20.00 20.93 +2.79 40 14 104 +1
29JUN27 117.50 P 0.00 0.00 0.00 22.50 +2.95 40 0 426 0
29JUN27 120.00 P 24.76 24.76 24.76 24.24 +3.17 40 9 255 -9
29JUN27 122.50 P 26.00 26.00 26.00 26.00 +3.35 40 1 97 0
29JUN27 125.00 P 27.75 27.75 27.75 27.82 +3.55 41 23 161 +21
29JUN27 127.50 P 27.75 27.75 27.75 29.62 +3.74 41 1 1 +1
29JUN27 130.00 P 31.10 31.50 31.10 31.46 +3.87 41 11 13 +11
29JUN27 132.50 P 0.00 0.00 0.00 33.33 +3.92 41 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 35.23 +3.92 41 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 37.17 +3.42 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.14 +3.62 41 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 41.13 +3.68 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.15 +4.12 42 0 5 0
29JUN27 147.50 P 0.00 0.00 0.00 45.21 +3.75 42 0 0 0
29JUN27 150.00 P 46.50 46.50 46.50 47.29 +4.50 42 1 9 +1
29JUN27 152.50 P 0.00 0.00 0.00 49.37 +3.89 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 51.48 +4.61 42 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 53.62 +4.51 42 0 0 0
29JUN27 160.00 P 56.20 56.20 55.95 55.81 +4.08 42 26 45 +26
TOTAL PUT 150,447 1,008,308 +68,115
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$ 9.85
29JUN26 3.70 C 0.00 0.00 0.00 6.16 +0.10 177 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.06 +0.11 172 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.96 +0.11 167 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.86 +0.11 162 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.76 +0.07 157 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.66 +0.08 152 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.56 +0.07 148 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.46 +0.11 143 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.36 +0.03 139 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 5.26 +0.07 135 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.16 +0.04 131 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.06 +0.05 127 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 4.96 +0.07 123 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.86 +0.07 119 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.61 +0.06 109 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 4.36 +0.07 100 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.11 +0.04 92 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 3.86 +0.09 83 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.61 +0.10 75 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.36 +0.03 67 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 3.11 +0.06 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.86 +0.03 49 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 2.61 +0.04 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.12 +0.05 54 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 1.88 +0.09 54 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.37 +0.01 35 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 1.20 +0.08 52 0 198 0
29JUN26 9.00 C 0.00 0.00 0.00 0.97 +0.02 47 0 494 0
29JUN26 9.25 C 0.76 0.76 0.76 0.80 +0.07 50 1 28 0
29JUN26 9.50 C 0.63 0.63 0.63 0.65 +0.06 51 3 58 +3
29JUN26 9.75 C 0.44 0.51 0.44 0.51 +0.05 52 73 66 +50
29JUN26 10.00 C 0.40 0.40 0.40 0.40 +0.04 52 3 168 0
29JUN26 10.50 C 0.21 0.21 0.19 0.23 +0.02 53 3 109 0
29JUN26 11.00 C 0.10 0.13 0.10 0.12 +0.01 53 27 259 +1
29JUN26 11.50 C 0.07 0.07 0.07 0.06 0.00 53 3 406 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 54 0 2,809 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 341 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 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 0.01 0.01 0.01 0.01 0.00 84 2 228 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 95 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30JUL26 7.50 C 0.00 0.00 0.00 2.38 - 52 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 2.15 +0.06 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.92 +0.08 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.69 +0.03 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.50 +0.03 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.32 +0.03 52 0 0 0
30JUL26 9.00 C 1.02 1.02 1.02 1.18 +0.06 55 15 15 +15
30JUL26 9.25 C 0.88 0.88 0.88 1.01 +0.05 53 15 30 +15
30JUL26 9.50 C 0.78 0.78 0.77 0.87 +0.04 53 31 31 +31
30JUL26 9.75 C 0.74 0.74 0.74 0.75 +0.05 53 16 22 +16
30JUL26 10.00 C 0.00 0.00 0.00 0.65 +0.05 54 0 161 0
30JUL26 10.50 C 0.00 0.00 0.00 0.48 +0.05 55 0 46 0
30JUL26 11.00 C 0.00 0.00 0.00 0.35 +0.05 55 0 145 0
30JUL26 11.50 C 0.00 0.00 0.00 0.24 +0.03 55 0 64 0
30JUL26 12.00 C 0.20 0.20 0.20 0.17 +0.03 55 4 384 +4
30JUL26 12.50 C 0.13 0.13 0.13 0.11 +0.01 54 60 208 +25
30JUL26 13.00 C 0.00 0.00 0.00 0.08 +0.02 55 0 438 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 159 0
30JUL26 14.00 C 0.06 0.06 0.06 0.04 +0.01 57 5 1,201 -5
30JUL26 14.50 C 0.06 0.06 0.06 0.02 0.00 54 3 584 0
30JUL26 15.00 C 0.05 0.05 0.05 0.01 0.00 52 6 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 176 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 76 0
28AUG26 7.50 C 0.00 0.00 0.00 2.42 - 52 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 2.17 +0.02 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.97 +0.02 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.83 +0.08 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.63 +0.05 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.46 +0.01 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.31 +0.01 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.20 +0.06 53 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 1.06 +0.04 53 0 9 0
28AUG26 9.75 C 0.00 0.00 0.00 0.95 +0.06 53 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.85 +0.05 53 0 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.68 +0.05 54 0 61 0
28AUG26 11.00 C 0.46 0.46 0.46 0.53 +0.04 54 55 66 +40
28AUG26 11.50 C 0.00 0.00 0.00 0.41 +0.04 54 0 47 0
28AUG26 12.00 C 0.33 0.33 0.33 0.31 +0.03 54 61 105 +46
28AUG26 12.50 C 0.00 0.00 0.00 0.24 +0.03 55 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.18 +0.03 54 0 57 0
28AUG26 13.50 C 0.00 0.00 0.00 0.13 +0.02 54 0 73 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 77 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 +0.01 54 0 70 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 0.00 54 0 105 0
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 5.16 +0.04 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.06 +0.05 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.96 +0.07 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.86 +0.07 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.61 +0.06 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.36 +0.04 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.11 +0.04 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.98 +0.20 80 0 81 0
29SEP26 6.25 C 0.00 0.00 0.00 3.62 +0.04 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.38 +0.04 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.12 +0.06 46 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 2.89 +0.06 48 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 2.68 +0.02 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.49 +0.06 51 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 2.31 +0.08 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.11 +0.08 51 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 +0.04 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 1.76 +0.04 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.61 +0.04 51 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 1.48 +0.05 52 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 1.35 +0.07 52 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.23 +0.06 52 0 48 0
29SEP26 9.75 C 0.00 0.00 0.00 1.12 +0.06 52 0 50 0
29SEP26 10.00 C 0.96 0.96 0.96 1.02 +0.06 52 15 15 +15
29SEP26 10.50 C 0.00 0.00 0.00 0.84 +0.05 53 0 89 0
29SEP26 11.00 C 0.00 0.00 0.00 0.68 +0.03 53 0 72 0
29SEP26 11.50 C 0.50 0.50 0.50 0.56 +0.03 53 1 1,134 +1
29SEP26 12.00 C 0.00 0.00 0.00 0.46 +0.03 54 0 69 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 +0.02 54 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 +0.02 54 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 +0.02 54 0 1,032 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 +0.01 54 0 83 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.01 54 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.01 54 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.01 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 33 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 55 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 55 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 54 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 2.71 - 49 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.55 +0.06 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.40 +0.06 50 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 2.25 +0.07 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.11 +0.07 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.98 +0.10 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.85 +0.08 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.74 +0.08 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.63 +0.09 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.52 +0.09 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.42 +0.08 51 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.24 +0.08 52 0 0 0
30DEC26 11.00 C 0.92 0.92 0.92 1.09 +0.09 52 55 273 +45
30DEC26 11.50 C 0.00 0.00 0.00 0.94 +0.07 52 0 17 0
30DEC26 12.00 C 0.00 0.00 0.00 0.81 +0.06 52 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 +0.05 53 0 124 0
30DEC26 13.00 C 0.55 0.55 0.55 0.61 +0.02 52 3 73 -1
30DEC26 13.50 C 0.00 0.00 0.00 0.53 +0.02 53 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 +0.04 53 0 44 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 +0.04 53 0 673 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 +0.04 54 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 +0.04 54 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 +0.03 54 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.03 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 +0.03 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 +0.02 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.02 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.02 54 0 14 0
30MAR27 7.50 C 0.00 0.00 0.00 2.88 - 46 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.73 0.00 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.58 -0.01 47 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 2.45 +0.01 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.32 +0.01 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.19 +0.01 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.07 +0.02 48 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 1.96 +0.03 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.85 +0.02 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.74 +0.01 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.65 +0.01 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.46 +0.01 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.31 +0.02 49 0 24 0
30MAR27 11.50 C 0.00 0.00 0.00 1.18 +0.04 50 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 +0.03 50 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.95 +0.04 50 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.82 -0.01 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 -0.01 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.67 -0.01 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 -0.01 51 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.53 -0.01 51 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.42 -0.01 51 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.01 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.01 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.01 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.01 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 0.00 51 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 3.10 - 47 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 2.95 0.00 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.82 0.00 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.69 +0.01 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.57 +0.01 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.48 +0.06 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.34 +0.08 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.23 +0.07 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.12 +0.07 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.02 +0.07 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.93 +0.07 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.75 +0.06 49 0 0 0
29JUN27 11.00 C 1.45 1.45 1.45 1.59 +0.05 49 39 39 +39
29JUN27 11.50 C 0.00 0.00 0.00 1.47 +0.07 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.33 +0.05 50 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 1.21 +0.04 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.11 +0.03 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.02 +0.02 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 0.00 50 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.82 +0.01 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.76 +0.02 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.70 +0.02 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.64 +0.03 51 0 0 0
TOTAL CALL 499 22,116 +340
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 194 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 189 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 180 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 175 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 55 0 40 0
29JUN26 8.00 P 0.04 0.04 0.02 0.02 -0.01 55 113 72 -86
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 56 0 110 0
29JUN26 8.50 P 0.06 0.06 0.06 0.06 -0.02 55 5 140 +5
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.03 53 0 245 0
29JUN26 9.00 P 0.27 0.27 0.27 0.14 -0.04 53 5 199 -5
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.04 53 0 192 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 -0.05 53 0 273 0
29JUN26 9.75 P 0.50 0.50 0.50 0.42 -0.06 54 2 107 0
29JUN26 10.00 P 0.66 0.66 0.66 0.55 -0.07 54 10 490 0
29JUN26 10.50 P 0.96 0.96 0.96 0.88 -0.05 55 1 397 -1
29JUN26 11.00 P 1.25 1.38 1.25 1.29 -0.03 58 32 873 -2
29JUN26 11.50 P 0.00 0.00 0.00 1.70 -0.07 54 2 875 0
29JUN26 12.00 P 0.00 0.00 0.00 2.23 -0.09 72 0 560 0
29JUN26 12.50 P 0.00 0.00 0.00 2.65 -0.15 0 0 360 0
29JUN26 13.00 P 0.00 0.00 0.00 3.16 -0.12 65 0 414 0
29JUN26 13.50 P 0.00 0.00 0.00 3.65 -0.12 0 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 4.15 -0.11 0 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 4.74 -0.02 119 0 135 0
29JUN26 15.00 P 0.00 0.00 0.00 5.23 -0.03 124 0 30 0
29JUN26 15.50 P 0.00 0.00 0.00 5.74 -0.02 134 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 6.22 -0.04 135 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.72 -0.04 141 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.16 -0.10 115 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.72 -0.04 153 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.24 -0.02 166 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.75 -0.01 175 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.24 -0.02 177 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.74 -0.02 182 0 0 0
30JUL26 7.50 P 0.09 0.11 0.08 0.08 - 54 19 19 -
30JUL26 7.75 P 0.00 0.00 0.00 0.12 0.00 55 0 62 0
30JUL26 8.00 P 0.17 0.17 0.17 0.16 -0.01 55 16 117 +16
30JUL26 8.25 P 0.00 0.00 0.00 0.21 -0.02 54 0 154 0
30JUL26 8.50 P 0.29 0.29 0.29 0.27 -0.02 54 16 215 +16
30JUL26 8.75 P 0.35 0.35 0.35 0.35 -0.02 54 2 215 -2
30JUL26 9.00 P 0.00 0.00 0.00 0.43 -0.03 53 0 176 0
30JUL26 9.25 P 0.00 0.00 0.00 0.54 -0.03 54 0 121 0
30JUL26 9.50 P 0.70 0.71 0.70 0.65 -0.04 53 5 446 0
30JUL26 9.75 P 0.00 0.00 0.00 0.78 -0.05 53 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.94 -0.04 54 0 312 0
30JUL26 10.50 P 0.00 0.00 0.00 1.26 -0.07 54 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 1.67 -0.07 58 2 778 +2
30JUL26 11.50 P 0.00 0.00 0.00 2.08 -0.03 60 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 2.50 -0.05 60 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 2.95 -0.05 61 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 3.40 -0.06 61 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.91 -0.06 68 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.35 -0.09 62 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 4.83 -0.09 61 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.31 -0.06 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.80 -0.09 53 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.31 -0.05 65 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.82 -0.03 74 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.31 -0.07 72 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.81 -0.06 76 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.17 - 55 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.22 0.00 54 0 53 0
28AUG26 8.00 P 0.00 0.00 0.00 0.28 -0.01 54 0 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.34 -0.01 54 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.42 -0.02 54 0 180 0
28AUG26 8.75 P 0.54 0.54 0.54 0.51 -0.02 54 34 79 +34
28AUG26 9.00 P 0.67 0.70 0.67 0.60 -0.03 53 72 82 +47
28AUG26 9.25 P 0.00 0.00 0.00 0.71 -0.03 53 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 0.83 -0.04 53 0 32 0
28AUG26 9.75 P 0.00 0.00 0.00 0.97 -0.05 53 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.13 -0.04 54 0 63 0
28AUG26 10.50 P 0.00 0.00 0.00 1.45 -0.08 55 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 1.83 -0.04 56 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 2.23 +0.02 58 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 2.64 -0.01 59 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 3.08 0.00 60 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 3.46 -0.10 56 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.98 -0.04 62 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.43 -0.01 62 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.89 -0.03 61 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.38 -0.05 63 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.90 -0.06 70 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.34 -0.09 63 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.84 -0.08 66 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 53 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 56 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.01 54 0 22 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 55 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.01 55 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.01 55 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 -0.02 54 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.01 55 0 54 0
29SEP26 7.75 P 0.37 0.37 0.37 0.33 -0.02 54 15 47 +13
29SEP26 8.00 P 0.46 0.46 0.46 0.40 -0.03 54 20 167 +20
29SEP26 8.25 P 0.56 0.56 0.56 0.49 -0.03 55 15 60 0
29SEP26 8.50 P 0.66 0.67 0.65 0.58 -0.03 55 90 90 +89
29SEP26 8.75 P 0.73 0.77 0.69 0.68 -0.04 55 115 130 +110
29SEP26 9.00 P 0.88 0.88 0.88 0.79 -0.02 55 55 118 +54
29SEP26 9.25 P 0.95 0.95 0.95 0.91 -0.05 55 55 155 +55
29SEP26 9.50 P 0.00 0.00 0.00 1.04 -0.05 55 0 90 0
29SEP26 9.75 P 1.23 1.23 1.22 1.18 -0.05 55 56 85 +55
29SEP26 10.00 P 0.00 0.00 0.00 1.33 -0.05 56 0 74 0
29SEP26 10.50 P 0.00 0.00 0.00 1.65 -0.06 56 0 205 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 -0.01 57 2 1,437 +2
29SEP26 11.50 P 0.00 0.00 0.00 2.38 -0.01 57 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 2.78 -0.03 58 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 3.20 -0.04 59 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 3.64 -0.07 60 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 4.10 -0.03 62 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 4.56 -0.01 64 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 5.00 -0.09 63 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 5.47 -0.06 64 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.95 -0.07 66 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 6.43 -0.04 67 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.91 -0.07 68 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 7.39 -0.11 68 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 7.88 -0.06 70 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.37 -0.06 71 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.85 -0.05 70 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.35 -0.05 72 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.84 -0.04 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 - 54 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.60 0.00 54 0 1 0
30DEC26 8.00 P 0.73 0.73 0.70 0.69 -0.01 54 8 176 +5
30DEC26 8.25 P 0.00 0.00 0.00 0.79 0.00 54 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 -0.01 54 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.01 -0.01 54 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 -0.02 54 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.26 -0.02 54 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.39 -0.02 54 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 -0.01 55 0 83 0
30DEC26 10.00 P 0.00 0.00 0.00 1.70 -0.01 55 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 0.00 55 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 2.35 0.00 55 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.71 -0.01 56 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 3.10 -0.01 57 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.49 -0.02 57 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.91 -0.02 58 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 4.34 -0.01 59 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 4.78 0.00 60 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 5.22 0.00 60 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 5.69 +0.02 62 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 6.14 +0.01 62 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 6.60 +0.01 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.07 -0.06 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.54 -0.06 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.02 -0.06 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.50 -0.05 66 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.98 -0.05 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.46 -0.05 67 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.95 -0.05 69 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 - 51 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.74 -0.06 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 -0.06 51 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.05 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.06 -0.06 51 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.18 -0.05 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.30 -0.06 51 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 1.44 -0.05 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.58 -0.06 52 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 1.72 -0.07 52 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 1.87 -0.07 52 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.18 -0.08 52 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 2.53 -0.04 52 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.88 -0.05 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.26 -0.05 53 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.64 -0.06 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.05 -0.05 54 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.47 -0.04 54 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.89 -0.05 55 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 5.34 -0.02 56 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.78 -0.02 56 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 6.24 0.00 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.71 +0.02 58 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.17 +0.01 59 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.64 +0.03 60 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.11 +0.03 61 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.58 -0.04 61 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.05 -0.04 62 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.53 +0.02 63 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.83 - 51 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 0.93 -0.02 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.04 -0.03 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.15 -0.03 51 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.27 -0.03 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 -0.04 52 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.53 -0.04 52 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.67 -0.03 52 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.80 -0.04 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.95 -0.04 52 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.10 -0.05 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.42 -0.05 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.76 -0.05 52 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.11 -0.06 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.48 -0.01 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.87 0.00 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.26 -0.01 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.66 -0.01 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.08 0.00 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.51 +0.02 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.95 +0.01 56 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.39 +0.03 56 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.83 +0.03 56 0 0 0
TOTAL PUT 767 21,420 +427
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$ 3.41
29JUN26 2.60 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.62 -0.07 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.51 -0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.42 -0.07 36 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.26 -0.06 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.20 -0.04 45 0 1 0
29JUN26 3.40 C 0.13 0.13 0.13 0.14 -0.03 43 3 6 +3
29JUN26 3.50 C 0.10 0.10 0.10 0.10 -0.02 45 45 740 +45
29JUN26 3.60 C 0.05 0.05 0.05 0.07 -0.02 46 5 35 +5
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.02 43 0 3,008 0
29JUN26 3.80 C 0.04 0.04 0.02 0.03 -0.01 47 32 207 +30
29JUN26 3.90 C 0.03 0.03 0.03 0.02 -0.01 48 30 1,126 0
29JUN26 4.00 C 0.03 0.03 0.02 0.01 -0.01 46 6 2,178 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 302 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 418 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 79 0 457 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4,933 0
29JUN26 5.25 C 0.01 0.01 0.01 0.01 0.00 101 116 624 -94
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 109 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 117 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 125 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 132 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 146 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 152 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 158 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 164 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 180 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 184 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 189 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 194 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 198 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 202 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 211 0 7 0
30JUL26 2.60 C 0.00 0.00 0.00 0.83 -0.06 45 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.73 -0.06 39 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.64 -0.05 40 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.57 -0.05 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.50 -0.05 49 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.43 -0.03 49 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.35 -0.06 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
30JUL26 3.40 C 0.23 0.23 0.23 0.24 -0.03 46 5 36 +5
30JUL26 3.50 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.16 -0.03 46 0 28 0
30JUL26 3.70 C 0.00 0.00 0.00 0.13 -0.01 47 0 8,002 0
30JUL26 3.80 C 0.00 0.00 0.00 0.10 -0.02 46 0 45 0
30JUL26 3.90 C 0.00 0.00 0.00 0.08 -0.02 46 0 65 0
30JUL26 4.00 C 0.07 0.07 0.07 0.06 -0.02 46 10 64 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 -0.01 47 0 83 0
30JUL26 4.20 C 0.05 0.05 0.05 0.04 -0.01 47 2 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 -0.01 47 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 -0.01 46 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 408 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 337 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
28AUG26 2.60 C 0.00 0.00 0.00 0.84 -0.06 44 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.76 -0.05 48 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.67 -0.06 45 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.60 -0.03 48 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.44 -0.05 44 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.33 -0.05 45 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
28AUG26 3.50 C 0.24 0.24 0.24 0.25 -0.02 48 5 5 +5
28AUG26 3.60 C 0.00 0.00 0.00 0.21 -0.02 47 0 17 0
28AUG26 3.70 C 0.16 0.16 0.16 0.18 -0.02 48 8 8 +8
28AUG26 3.80 C 0.00 0.00 0.00 0.15 -0.03 48 0 4 0
28AUG26 3.90 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
28AUG26 4.00 C 0.10 0.10 0.10 0.10 -0.02 47 10 10 +10
28AUG26 4.10 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.07 -0.02 47 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 -0.01 48 0 35 0
28AUG26 4.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 4.90 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 0.01 0.00 45 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 -0.06 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 -0.05 48 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 -0.04 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.55 -0.05 46 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 -0.05 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.35 -0.02 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 -0.02 49 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
29SEP26 4.00 C 0.17 0.17 0.17 0.15 -0.02 48 1 49 +1
29SEP26 4.10 C 0.00 0.00 0.00 0.13 -0.02 48 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 -0.02 48 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 -0.01 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.02 48 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.01 47 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.01 47 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 45 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 0.94 -0.04 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 -0.03 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.79 -0.04 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 -0.04 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.66 -0.05 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.61 -0.04 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 -0.04 48 0 0 0
30DEC26 3.40 C 0.51 0.51 0.51 0.49 -0.02 49 4 4 +4
30DEC26 3.50 C 0.00 0.00 0.00 0.46 -0.02 50 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 -0.02 50 0 240 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 -0.02 50 0 926 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 -0.01 51 0 280 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 -0.03 50 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 -0.02 51 0 323 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.03 50 0 526 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.02 51 0 127 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 -0.02 51 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.02 50 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.02 50 0 190 0
30DEC26 4.60 C 0.21 0.21 0.20 0.17 -0.02 50 7 43 +7
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.01 50 0 121 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.02 50 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.01 50 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.01 50 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 0.00 51 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 50 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 51 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 51 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 50 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 49 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 223 0
30MAR27 2.60 C 0.00 0.00 0.00 1.01 -0.04 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.94 -0.04 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 -0.04 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 -0.03 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.75 -0.04 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.72 -0.02 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.65 -0.04 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 -0.03 47 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 -0.04 48 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.52 -0.01 49 0 0 0
30MAR27 3.70 C 0.48 0.48 0.48 0.48 -0.03 49 5 5,038 +5
30MAR27 3.80 C 0.44 0.44 0.44 0.45 -0.03 49 20 60 0
30MAR27 3.90 C 0.42 0.43 0.41 0.42 -0.02 49 357 340 +310
30MAR27 4.00 C 0.00 0.00 0.00 0.39 -0.03 49 0 5,001 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 -0.02 50 0 110 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 -0.02 49 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 -0.01 50 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 -0.01 50 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 -0.01 49 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 -0.01 49 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 -0.01 49 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.01 49 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 -0.01 49 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 -0.01 49 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.01 49 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 632 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 0.00 50 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 50 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 50 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 49 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 48 0 2 0
30MAR27 7.75 C 0.10 0.10 0.10 0.02 0.00 47 6 161 +6
29JUN27 2.60 C 0.00 0.00 0.00 1.08 -0.03 49 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.01 -0.04 48 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.95 -0.04 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.89 -0.04 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.85 -0.03 48 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.79 -0.04 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.74 -0.04 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.70 -0.03 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.65 -0.06 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.62 -0.05 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.59 -0.02 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 -0.04 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.53 -0.03 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
29JUN27 4.00 C 0.48 0.48 0.48 0.46 -0.04 47 3 3 +3
29JUN27 4.10 C 0.00 0.00 0.00 0.43 -0.04 47 0 200 0
29JUN27 4.20 C 0.45 0.45 0.45 0.41 -0.03 47 30 32 +30
29JUN27 4.30 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 -0.03 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 -0.03 48 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.30 -0.02 47 0 1 0
TOTAL CALL 710 81,761 +383
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 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 +0.01 45 0 92 0
29JUN26 3.20 P 0.06 0.06 0.06 0.05 +0.01 44 7 78 0
29JUN26 3.30 P 0.09 0.09 0.09 0.08 +0.02 43 5 223 +5
29JUN26 3.40 P 0.13 0.13 0.11 0.12 +0.02 42 38 113 +25
29JUN26 3.50 P 0.20 0.20 0.20 0.18 +0.03 43 2 1,237 0
29JUN26 3.60 P 0.25 0.28 0.25 0.25 +0.04 44 12 176 -7
29JUN26 3.70 P 0.00 0.00 0.00 0.33 +0.05 45 0 265 0
29JUN26 3.80 P 0.44 0.44 0.44 0.41 +0.05 43 50 226 -50
29JUN26 3.90 P 0.00 0.00 0.00 0.51 +0.06 50 0 196 0
29JUN26 4.00 P 0.66 0.66 0.66 0.61 +0.07 57 2 389 -2
29JUN26 4.10 P 0.00 0.00 0.00 0.71 +0.07 63 0 396 0
29JUN26 4.20 P 0.00 0.00 0.00 0.81 +0.07 69 0 560 0
29JUN26 4.30 P 0.00 0.00 0.00 0.91 +0.07 75 0 74 0
29JUN26 4.40 P 0.00 0.00 0.00 1.00 +0.05 71 0 200 0
29JUN26 4.50 P 0.00 0.00 0.00 1.11 +0.06 85 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 1.21 +0.06 90 0 3,181 0
29JUN26 4.70 P 0.00 0.00 0.00 1.31 +0.06 95 0 113 -60
29JUN26 4.80 P 0.00 0.00 0.00 1.41 +0.05 100 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.49 +0.04 0 0 198 0
29JUN26 5.00 P 0.00 0.00 0.00 1.61 +0.06 109 0 921 0
29JUN26 5.25 P 0.00 0.00 0.00 1.86 +0.07 119 0 150 0
29JUN26 5.50 P 0.00 0.00 0.00 2.10 +0.06 116 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 2.36 +0.05 138 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.61 +0.05 146 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.85 +0.05 140 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.10 +0.04 148 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.35 +0.05 155 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.60 +0.04 162 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.86 +0.06 184 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.11 +0.06 190 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.36 +0.06 196 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.60 +0.05 186 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.85 +0.05 191 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.11 +0.05 213 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.36 +0.06 219 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.60 +0.05 207 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.86 +0.06 229 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.11 +0.06 234 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.36 +0.05 239 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.60 +0.04 225 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 0.02 0.00 46 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 0.00 46 0 12 0
30JUL26 2.90 P 0.00 0.00 0.00 0.05 +0.01 47 0 307 0
30JUL26 3.00 P 0.07 0.07 0.07 0.07 +0.01 46 35 86 +35
30JUL26 3.10 P 0.00 0.00 0.00 0.09 +0.01 44 0 199 0
30JUL26 3.20 P 0.00 0.00 0.00 0.12 +0.01 44 0 131 0
30JUL26 3.30 P 0.00 0.00 0.00 0.16 +0.02 44 0 171 0
30JUL26 3.40 P 0.00 0.00 0.00 0.21 +0.02 44 0 136 0
30JUL26 3.50 P 0.28 0.28 0.28 0.26 +0.02 43 5 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.33 +0.03 44 0 537 0
30JUL26 3.70 P 0.00 0.00 0.00 0.40 +0.03 45 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.46 +0.02 41 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.55 +0.04 44 0 263 0
30JUL26 4.00 P 0.00 0.00 0.00 0.63 +0.03 43 0 426 0
30JUL26 4.10 P 0.00 0.00 0.00 0.74 +0.06 51 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.84 +0.07 55 0 37 0
30JUL26 4.30 P 0.00 0.00 0.00 0.93 +0.07 55 0 797 0
30JUL26 4.40 P 0.00 0.00 0.00 1.03 +0.07 59 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.11 +0.05 54 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.21 +0.05 57 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.31 +0.06 60 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.41 +0.05 63 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.51 +0.05 66 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.61 +0.06 69 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.86 +0.06 76 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.10 +0.05 75 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.36 +0.05 88 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.61 +0.05 93 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.85 +0.05 91 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.10 +0.04 95 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.35 +0.05 100 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.60 +0.04 104 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.10 +0.01 46 0 5 0
28AUG26 3.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 14 0
28AUG26 3.10 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
28AUG26 3.20 P 0.21 0.21 0.21 0.21 +0.02 47 50 55 +50
28AUG26 3.30 P 0.00 0.00 0.00 0.25 +0.02 45 0 25 0
28AUG26 3.40 P 0.00 0.00 0.00 0.31 +0.02 46 0 5 0
28AUG26 3.50 P 0.38 0.38 0.38 0.37 +0.02 46 7 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.42 +0.01 44 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.49 +0.02 44 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.57 +0.03 45 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.67 +0.05 50 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.75 +0.05 50 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.84 +0.05 52 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.93 +0.06 53 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.02 +0.06 54 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.11 +0.06 55 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.21 +0.07 58 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.30 +0.06 58 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.40 +0.07 61 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.49 +0.06 60 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.59 +0.06 63 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.69 +0.06 65 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.93 +0.06 68 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.16 +0.05 65 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.40 +0.05 65 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.65 +0.05 69 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.90 +0.06 74 0 21 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 +0.01 48 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 +0.01 49 0 275 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
29SEP26 3.00 P 0.18 0.18 0.18 0.17 0.00 46 1 27 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.26 +0.02 47 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.31 +0.02 47 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.43 +0.03 48 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.49 +0.03 47 0 331 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 +0.02 46 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.63 +0.03 48 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.70 +0.02 47 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.80 +0.05 51 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.88 +0.05 51 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.97 +0.06 53 0 408 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.06 54 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 +0.05 53 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.23 +0.05 54 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 +0.05 54 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.42 +0.06 57 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.51 +0.06 57 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.60 +0.05 57 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.69 +0.04 56 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.94 +0.05 61 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.18 +0.05 63 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.42 +0.06 64 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 +0.04 64 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.91 +0.06 68 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.15 +0.06 67 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.40 +0.06 71 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.65 +0.06 74 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.89 +0.06 72 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.14 +0.06 75 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.38 +0.05 70 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.63 +0.05 73 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.89 +0.07 84 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.14 +0.07 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.38 +0.06 83 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.62 +0.05 74 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.87 +0.05 78 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.12 +0.05 81 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.37 +0.06 84 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.62 +0.06 88 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 +0.01 49 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 +0.01 49 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 +0.01 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 +0.02 49 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 15,004 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.38 +0.02 48 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 +0.02 48 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 +0.03 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 +0.03 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.61 +0.02 48 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 +0.03 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 +0.03 50 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 +0.03 50 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 +0.03 51 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 +0.05 52 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.08 +0.05 53 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 +0.05 53 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 +0.05 53 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 +0.06 54 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 +0.04 53 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.50 +0.06 55 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.59 +0.06 55 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.67 +0.05 55 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.76 +0.05 55 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 1.99 +0.05 56 0 100 0
30DEC26 5.50 P 2.20 2.20 2.20 2.21 +0.03 55 5 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.47 +0.05 60 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.69 +0.05 58 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.93 +0.05 59 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.17 +0.04 59 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.41 +0.05 59 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.65 +0.05 58 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.90 +0.05 61 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.15 +0.06 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.39 +0.05 62 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.64 +0.04 64 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.90 +0.07 70 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.14 +0.06 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.39 +0.06 71 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.63 +0.05 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.88 +0.05 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.12 +0.05 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.37 +0.05 68 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.62 +0.05 70 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 +0.01 48 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 +0.01 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.31 +0.01 47 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.36 +0.02 48 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 +0.03 47 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 +0.01 47 0 8,501 0
30MAR27 3.40 P 0.58 0.58 0.58 0.57 +0.03 48 30 52 +8
30MAR27 3.50 P 0.00 0.00 0.00 0.63 +0.03 48 0 5,099 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 +0.05 49 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.77 +0.03 49 0 100 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 +0.03 49 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.91 +0.04 49 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.99 +0.05 50 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 +0.04 50 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.15 +0.06 51 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 +0.06 52 0 95 0
30MAR27 4.40 P 1.32 1.32 1.32 1.30 +0.05 51 40 0 -40
30MAR27 4.50 P 0.00 0.00 0.00 1.39 +0.06 52 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.47 +0.06 52 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.56 +0.06 53 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.64 +0.06 53 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.73 +0.06 53 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.81 +0.05 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.04 +0.06 54 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 +0.07 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.49 +0.04 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.72 +0.03 55 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 2.95 +0.03 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.19 +0.04 56 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.42 +0.03 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.66 +0.03 54 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.91 +0.05 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.15 +0.05 56 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.40 +0.04 58 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 +0.02 47 0 85 0
29JUN27 2.80 P 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.36 0.00 46 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.41 +0.01 46 0 35 0
29JUN27 3.10 P 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.68 +0.02 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.74 +0.02 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.81 +0.02 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.88 +0.02 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.97 +0.04 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.04 +0.04 49 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.12 +0.04 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.19 +0.04 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.27 +0.04 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.35 +0.05 50 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.43 +0.05 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.51 +0.05 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.60 +0.05 51 0 0 0
TOTAL PUT 289 105,942 -35
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$ 56.64
29JUN26 34.00 C 0.00 0.00 0.00 22.69 -0.41 76 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.69 -0.44 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.69 -0.44 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.69 -0.44 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.67 -0.47 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.69 -0.45 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.70 -0.44 55 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.70 -0.40 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.67 -0.43 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.70 -0.44 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.68 -0.46 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.68 -0.47 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.70 -0.45 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.71 -0.44 31 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.71 -0.44 27 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 7.71 -0.44 23 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.71 -0.44 17 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 4.25 -0.44 19 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.06 -0.38 19 0 117 0
29JUN26 57.50 C 0.58 0.60 0.50 0.62 -0.23 19 38 129 +17
29JUN26 60.00 C 0.00 0.00 0.00 0.12 -0.08 19 0 391 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 272 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.78 -0.44 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.78 -0.44 26 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.78 -0.45 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.68 -0.55 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.79 -0.44 21 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.79 -0.45 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.80 -0.45 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.74 -0.42 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.78 -0.39 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.49 -0.38 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.53 -0.33 18 0 27 0
30JUL26 57.50 C 1.01 1.01 1.01 1.19 -0.26 19 1 37 +1
30JUL26 60.00 C 0.45 0.45 0.45 0.48 -0.13 19 2 52 +2
30JUL26 62.50 C 0.00 0.00 0.00 0.16 -0.07 19 0 56 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 12.78 -0.45 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.79 -0.44 23 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.79 -0.44 19 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.80 -0.44 20 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.82 -0.44 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.85 -0.43 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.90 -0.43 20 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 4.64 -0.34 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 2.81 -0.32 19 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 1.58 -0.21 19 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.79 -0.14 19 0 21 0
28AUG26 62.50 C 0.00 0.00 0.00 0.38 -0.09 20 0 56 0
28AUG26 65.00 C 0.00 0.00 0.00 0.15 -0.05 20 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 48 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 78 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 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 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
29SEP26 40.00 C 0.00 0.00 0.00 16.77 -0.37 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.77 -0.44 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.78 -0.44 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.78 -0.44 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.78 -0.45 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.79 -0.44 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.80 -0.44 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.82 -0.44 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.86 -0.43 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.91 -0.44 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.01 -0.42 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.95 -0.38 20 0 104 0
29SEP26 55.00 C 0.00 0.00 0.00 3.18 -0.43 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.97 -0.25 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.14 -0.18 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.65 -0.12 20 0 11 0
29SEP26 65.00 C 0.00 0.00 0.00 0.33 -0.08 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 -0.04 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 21 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 14.80 -0.42 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.83 -0.44 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.88 -0.44 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.79 -0.44 13 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.80 -0.67 12 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.86 -0.72 13 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.30 -0.42 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.48 -0.40 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.69 -0.38 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.88 -0.36 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.23 -0.29 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.03 -0.26 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.10 -0.19 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.46 -0.11 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 0.97 -0.13 20 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 0.61 -0.09 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.38 -0.05 20 0 13 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 -0.04 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.15 -0.07 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.83 -0.83 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.93 -0.41 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.07 -0.41 8 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.23 -0.41 14 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.42 -0.39 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.93 -0.40 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.15 -0.39 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.40 -0.38 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.69 -0.33 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.06 -0.29 19 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 3.85 -0.27 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.87 -0.23 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.09 -0.20 19 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 1.57 -0.08 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.13 -0.12 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.78 -0.09 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.53 -0.07 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.35 -0.06 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.23 -0.05 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.36 -0.45 10 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.54 -0.45 14 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.73 -0.45 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.95 -0.45 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.50 -0.47 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.46 -0.46 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.76 -0.45 18 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 7.16 -0.43 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.75 -0.41 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.55 -0.38 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.54 -0.36 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.72 -0.32 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.09 -0.24 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.64 -0.14 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.21 -0.20 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.88 -0.17 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.63 -0.15 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.44 -0.12 19 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.31 -0.09 19 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.23 -0.06 20 0 0 0
TOTAL CALL 41 2,836 +20
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 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 69 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 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 27 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 368 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 241 0
29JUN26 55.00 P 0.43 0.47 0.42 0.35 +0.06 19 31 349 -30
29JUN26 57.50 P 1.62 1.62 1.62 1.45 +0.19 19 4 376 -4
29JUN26 60.00 P 0.00 0.00 0.00 3.42 +0.37 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 5.86 +0.44 0 0 0 0
29JUN26 65.00 P 8.41 8.41 8.41 8.36 +0.44 0 1 6 0
29JUN26 67.50 P 0.00 0.00 0.00 10.86 +0.44 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.36 +0.33 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.86 +0.27 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.41 +0.34 65 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.86 +0.29 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.36 +0.30 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.86 +0.44 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 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.04 0.00 19 0 46 0
30JUL26 50.00 P 0.00 0.00 0.00 0.08 0.00 19 0 79 0
30JUL26 52.50 P 0.45 0.46 0.45 0.36 +0.04 19 10 111 0
30JUL26 55.00 P 1.28 1.28 1.28 1.07 +0.10 19 3 78 0
30JUL26 57.50 P 0.00 0.00 0.00 2.38 +0.20 20 0 42 0
30JUL26 60.00 P 4.20 4.30 4.20 4.28 +0.44 21 20 55 -13
30JUL26 62.50 P 0.00 0.00 0.00 6.36 +0.38 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 8.76 +0.42 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.44 +0.33 33 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.92 +0.33 38 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.41 +0.34 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.90 +0.36 46 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.39 +0.38 50 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.86 +0.34 53 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.36 +0.37 57 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 0.02 +0.01 21 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 3 0
28AUG26 49.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.23 +0.03 20 0 28 0
28AUG26 52.50 P 0.82 0.82 0.82 0.66 +0.08 20 1 69 +1
28AUG26 55.00 P 0.00 0.00 0.00 1.48 +0.14 20 0 19 0
28AUG26 57.50 P 0.00 0.00 0.00 2.80 +0.24 20 0 34 0
28AUG26 60.00 P 0.00 0.00 0.00 4.59 +0.32 21 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 6.53 +0.37 20 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.83 +0.41 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 11.48 +0.37 28 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.93 +0.34 31 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.41 +0.34 34 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.90 +0.32 38 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.39 +0.37 41 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.86 +0.34 43 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.36 +0.35 47 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 22 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 0.02 +0.01 21 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 20 0 62 0
29SEP26 46.00 P 0.25 0.25 0.25 0.07 +0.01 20 10 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.27 +0.02 20 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.40 +0.03 20 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.92 +0.07 20 0 38 0
29SEP26 55.00 P 0.00 0.00 0.00 1.81 +0.13 20 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 3.13 +0.20 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.70 +0.26 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.69 +0.32 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.92 +0.38 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.56 +0.36 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.96 +0.33 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.41 +0.34 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.90 +0.32 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.39 +0.37 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.86 +0.34 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.37 +0.36 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 0.00 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 0.00 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.28 +0.02 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.38 +0.02 20 0 10 0
30DEC26 48.00 P 0.68 0.68 0.68 0.52 +0.03 20 5 20 +5
30DEC26 49.00 P 0.00 0.00 0.00 0.69 +0.05 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.89 +0.06 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.58 +0.09 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.58 +0.15 20 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 3.88 +0.19 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.34 +0.11 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.17 +0.30 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.23 +0.35 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.81 +0.40 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.14 +0.34 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.49 +0.31 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.94 +0.35 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.39 +0.37 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.87 +0.34 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.37 +0.36 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 0.00 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.22 +0.02 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.29 +0.02 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.39 +0.02 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.52 +0.04 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.66 +0.04 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.84 +0.05 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.05 +0.06 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.29 +0.07 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.07 +0.12 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.11 +0.15 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.40 +0.19 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.96 +0.23 21 0 82 0
30MAR27 62.50 P 0.00 0.00 0.00 7.53 +0.27 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.78 +0.60 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.99 +0.37 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.33 +0.40 24 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.65 +0.33 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.98 +0.36 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.43 +0.37 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.90 +0.37 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.37 +0.25 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.58 -0.02 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.90 -0.02 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.10 -0.02 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.34 -0.02 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.60 -0.02 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.43 0.00 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.49 +0.03 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.78 +0.06 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.31 +0.10 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.06 +0.15 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.02 +0.22 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.16 +0.28 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.44 +0.33 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.82 +0.36 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.10 +0.32 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.50 +0.36 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.93 +0.35 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.39 +0.27 28 0 0 0
TOTAL PUT 85 4,443 -41
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$ 74.60
29JUN26 50.00 C 0.00 0.00 0.00 24.67 -0.75 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.17 -0.76 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.68 -0.75 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.18 -0.70 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.68 -0.76 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.19 -0.67 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.70 -0.75 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.26 -0.74 26 0 0 0
29JUN26 70.00 C 4.78 4.78 4.78 5.02 -0.66 27 15 96 +15
29JUN26 72.50 C 0.00 0.00 0.00 3.04 -0.63 26 0 870 0
29JUN26 75.00 C 1.87 1.87 1.41 1.58 -0.47 26 223 1,373 +177
29JUN26 77.50 C 0.88 0.92 0.65 0.73 -0.29 26 300 2,233 +210
29JUN26 80.00 C 0.42 0.42 0.42 0.27 -0.16 26 1 5,942 0
29JUN26 82.50 C 0.13 0.13 0.12 0.09 -0.06 26 86 1,162 +43
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 2,147 0
29JUN26 87.50 C 0.04 0.04 0.04 0.01 -0.01 28 4 3,443 -4
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 292 0
30JUL26 50.00 C 0.00 0.00 0.00 24.79 -0.75 31 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.17 -0.88 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.68 -0.88 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.21 -0.87 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.77 -0.89 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.44 -0.74 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.11 -0.72 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.94 -0.68 27 0 18 0
30JUL26 70.00 C 0.00 0.00 0.00 6.06 -0.44 28 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 4.35 -0.58 28 0 237 0
30JUL26 75.00 C 0.00 0.00 0.00 2.98 -0.48 27 0 371 0
30JUL26 77.50 C 0.00 0.00 0.00 1.98 -0.37 28 0 391 0
30JUL26 80.00 C 0.00 0.00 0.00 1.26 -0.27 28 0 687 0
30JUL26 82.50 C 0.00 0.00 0.00 0.75 -0.19 28 0 805 0
30JUL26 85.00 C 0.00 0.00 0.00 0.43 -0.12 28 0 526 0
30JUL26 87.50 C 0.30 0.30 0.30 0.23 -0.08 27 4 245 +4
30JUL26 90.00 C 0.22 0.22 0.22 0.12 -0.05 27 60 311 +60
30JUL26 92.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 106 0
28AUG26 50.00 C 0.00 0.00 0.00 24.91 -0.63 32 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.48 -0.57 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.96 -0.64 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.54 -0.64 29 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.17 -0.69 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.89 -0.71 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.75 -0.67 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.77 -0.64 30 0 0 0
28AUG26 70.00 C 6.90 6.90 6.90 7.06 -0.32 30 30 171 +30
28AUG26 72.50 C 0.00 0.00 0.00 5.49 -0.55 30 0 141 0
28AUG26 75.00 C 4.01 4.01 4.01 4.18 -0.48 30 1 523 +1
28AUG26 77.50 C 0.00 0.00 0.00 3.13 -0.39 30 0 1,220 0
28AUG26 80.00 C 2.26 2.26 2.26 2.30 -0.33 30 30 423 -30
28AUG26 82.50 C 0.00 0.00 0.00 1.65 -0.26 30 0 178 0
28AUG26 85.00 C 0.00 0.00 0.00 1.15 -0.20 30 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.79 -0.15 30 0 77 0
28AUG26 90.00 C 0.00 0.00 0.00 0.53 -0.11 30 0 191 0
28AUG26 92.50 C 0.00 0.00 0.00 0.35 -0.08 30 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.22 -0.06 30 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.07 -0.55 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.48 -0.65 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.07 -0.53 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.80 -0.54 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.38 -0.63 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.08 -0.70 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.00 -0.65 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.09 -0.62 30 0 0 0
29SEP26 70.00 C 7.36 7.36 7.36 7.51 -0.44 31 30 65 0
29SEP26 72.50 C 0.00 0.00 0.00 6.01 -0.55 30 0 600 0
29SEP26 75.00 C 4.54 4.54 4.54 4.74 -0.47 30 30 805 +30
29SEP26 77.50 C 0.00 0.00 0.00 3.65 -0.41 30 0 569 0
29SEP26 80.00 C 0.00 0.00 0.00 2.76 -0.35 30 0 605 0
29SEP26 82.50 C 2.17 2.17 2.17 2.06 -0.29 30 30 460 +30
29SEP26 85.00 C 0.00 0.00 0.00 1.52 -0.22 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.10 -0.17 30 0 313 0
29SEP26 90.00 C 1.09 1.09 1.09 0.79 -0.13 30 1 3,394 +1
29SEP26 92.50 C 0.00 0.00 0.00 0.55 -0.11 30 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.38 -0.09 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.27 -0.06 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 50.00 C 0.00 0.00 0.00 25.07 -0.65 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.69 -0.59 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.40 -0.64 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.25 -0.71 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.07 -0.54 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.14 -0.48 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.93 -0.72 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.25 -0.68 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 8.73 -0.67 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 7.41 -0.63 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 6.43 -0.41 31 0 667 0
30DEC26 77.50 C 0.00 0.00 0.00 5.22 -0.52 30 0 2,080 0
30DEC26 80.00 C 0.00 0.00 0.00 4.45 -0.52 30 0 2,136 0
30DEC26 82.50 C 0.00 0.00 0.00 3.70 -0.47 30 0 1,091 0
30DEC26 85.00 C 3.21 3.21 3.21 3.04 -0.40 30 5 1,841 +5
30DEC26 87.50 C 2.63 2.63 2.60 2.46 -0.40 30 90 3,267 +90
30DEC26 90.00 C 0.00 0.00 0.00 2.02 -0.33 30 0 275 0
30DEC26 92.50 C 0.00 0.00 0.00 1.63 -0.28 30 0 207 0
30DEC26 95.00 C 1.48 1.48 1.48 1.31 -0.26 30 30 811 +30
30DEC26 97.50 C 0.00 0.00 0.00 1.03 -0.19 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.81 -0.19 30 0 51 0
30DEC26 102.50 C 0.90 0.90 0.90 0.67 -0.15 30 30 167 +30
30DEC26 105.00 C 0.00 0.00 0.00 0.51 -0.14 30 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.42 -0.09 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.32 -0.09 30 0 280 0
30MAR27 50.00 C 0.00 0.00 0.00 25.41 -0.49 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.16 -0.56 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.04 -0.58 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.96 -0.62 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.12 -0.59 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.26 -0.59 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 13.16 -0.96 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.66 -0.58 30 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 10.26 -0.53 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.99 -0.53 30 0 0 0
30MAR27 75.00 C 8.61 8.61 8.07 8.11 -0.48 31 107 442 +107
30MAR27 77.50 C 0.00 0.00 0.00 6.82 -0.46 30 0 151 0
30MAR27 80.00 C 0.00 0.00 0.00 5.83 -0.53 30 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.28 -0.20 31 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 4.55 -0.37 31 0 15 0
30MAR27 87.50 C 4.16 4.16 4.16 3.91 -0.30 31 30 144 +30
30MAR27 90.00 C 0.00 0.00 0.00 3.34 -0.31 31 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 2.86 -0.24 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.43 -0.25 30 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.07 -0.12 31 0 24 0
30MAR27 100.00 C 2.12 2.12 2.12 1.76 -0.13 30 36 45 +36
30MAR27 102.50 C 0.00 0.00 0.00 1.48 -0.11 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.26 -0.10 30 0 0 0
30MAR27 107.50 C 1.30 1.30 1.30 1.04 -0.11 30 5 81 +5
29JUN27 50.00 C 0.00 0.00 0.00 25.96 -0.64 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.89 -0.48 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.85 -0.54 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.89 -0.43 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.02 -0.46 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.26 -0.47 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.59 -0.42 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.11 -0.41 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.78 -0.48 31 0 0 0
29JUN27 72.50 C 10.59 10.59 10.59 10.59 -0.51 31 30 30 +30
29JUN27 75.00 C 0.00 0.00 0.00 9.42 -0.49 31 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.36 -0.48 31 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.45 -0.36 31 0 60 0
29JUN27 82.50 C 0.00 0.00 0.00 6.63 -0.34 31 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 5.90 -0.36 31 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.25 -0.33 31 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.61 -0.38 31 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 4.17 -0.27 31 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.67 -0.21 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.25 -0.20 31 0 0 0
29JUN27 100.00 C 2.89 2.89 2.89 2.84 -0.19 31 1 1 +1
TOTAL CALL 1,209 104,607 +931
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 60 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 45 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.02 +0.01 28 0 2,481 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 438 0
29JUN26 70.00 P 0.00 0.00 0.00 0.29 +0.06 26 0 862 0
29JUN26 72.50 P 0.81 1.07 0.78 0.86 +0.16 26 373 2,738 +175
29JUN26 75.00 P 1.55 2.22 1.55 1.92 +0.33 26 47 4,169 -27
29JUN26 77.50 P 0.00 0.00 0.00 3.58 +0.52 27 0 2,256 0
29JUN26 80.00 P 5.90 5.90 5.90 5.59 +0.48 26 26 4,798 0
29JUN26 82.50 P 0.00 0.00 0.00 7.93 +0.70 26 0 597 0
29JUN26 85.00 P 0.00 0.00 0.00 10.40 +0.75 0 0 828 0
29JUN26 87.50 P 14.00 14.00 14.00 13.29 +1.14 55 2 479 0
29JUN26 90.00 P 0.00 0.00 0.00 15.62 +0.76 55 8 118 0
29JUN26 92.50 P 0.00 0.00 0.00 18.12 +0.72 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.62 +0.72 68 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.12 +0.76 73 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.62 +0.73 79 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 28.12 +0.70 84 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.57 +0.68 86 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.16 +0.81 96 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.57 +0.65 95 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.15 +0.76 105 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.62 +0.75 108 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.12 +0.74 112 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.66 +0.80 119 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.07 +0.72 116 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.53 +0.64 116 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 53.16 +0.75 130 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 36 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 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 30 0
30JUL26 65.00 P 0.40 0.40 0.40 0.28 +0.04 28 1 184 +1
30JUL26 67.50 P 0.00 0.00 0.00 0.60 +0.08 28 0 392 0
30JUL26 70.00 P 0.00 0.00 0.00 1.16 +0.13 28 0 1,222 0
30JUL26 72.50 P 0.00 0.00 0.00 1.98 +0.23 27 0 689 0
30JUL26 75.00 P 0.00 0.00 0.00 3.12 +0.34 27 0 718 0
30JUL26 77.50 P 4.76 4.76 4.76 4.61 +0.44 27 30 740 +20
30JUL26 80.00 P 0.00 0.00 0.00 6.38 +0.49 27 0 504 0
30JUL26 82.50 P 0.00 0.00 0.00 8.40 +0.57 27 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 10.62 +0.65 27 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 13.29 +1.02 35 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 15.62 +0.74 36 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 18.18 +0.57 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.68 +0.58 45 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.12 +0.56 47 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.62 +0.57 51 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.12 +0.56 54 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.58 +0.52 56 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.16 +0.55 62 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 31 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 0.10 +0.01 30 0 150 0
28AUG26 60.00 P 0.00 0.00 0.00 0.22 +0.03 30 0 148 0
28AUG26 62.50 P 0.00 0.00 0.00 0.43 +0.04 30 0 613 0
28AUG26 65.00 P 0.00 0.00 0.00 0.78 +0.08 30 0 421 0
28AUG26 67.50 P 0.00 0.00 0.00 1.31 +0.13 30 0 510 0
28AUG26 70.00 P 0.00 0.00 0.00 2.02 +0.19 30 0 4,558 0
28AUG26 72.50 P 0.00 0.00 0.00 2.95 +0.26 30 0 893 0
28AUG26 75.00 P 0.00 0.00 0.00 4.13 +0.34 29 0 258 0
28AUG26 77.50 P 0.00 0.00 0.00 5.57 +0.41 29 0 351 0
28AUG26 80.00 P 0.00 0.00 0.00 7.26 +0.51 30 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 9.12 +0.52 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.15 +0.58 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.32 +0.62 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.75 +0.38 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.18 +0.57 34 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.68 +0.58 37 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.12 +0.52 39 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.62 +0.57 42 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.12 +0.56 45 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.58 +0.52 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 118 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 +0.03 30 0 162 0
29SEP26 60.00 P 0.00 0.00 0.00 0.56 +0.04 30 0 252 0
29SEP26 62.50 P 1.07 1.07 1.07 0.96 +0.10 30 3 113 0
29SEP26 65.00 P 0.00 0.00 0.00 1.50 +0.12 30 0 151 0
29SEP26 67.50 P 2.15 2.15 2.15 2.17 +0.15 29 3 320 +3
29SEP26 70.00 P 2.71 3.06 2.71 3.03 +0.24 29 102 2,439 +102
29SEP26 72.50 P 3.83 4.32 3.83 4.11 +0.28 29 91 928 +30
29SEP26 75.00 P 0.00 0.00 0.00 5.41 +0.34 29 0 1,629 0
29SEP26 77.50 P 7.00 7.00 7.00 6.91 +0.40 28 26 960 +26
29SEP26 80.00 P 8.70 8.70 8.70 8.70 +0.57 29 30 4,676 +30
29SEP26 82.50 P 0.00 0.00 0.00 10.67 +0.51 29 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 12.68 +0.56 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.79 +0.49 29 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.99 +0.53 29 8 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.27 +0.55 29 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.59 +0.55 29 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.96 +0.58 29 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.36 +0.59 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.78 +0.60 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.11 +0.51 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.65 +0.46 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.01 +0.52 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.56 +0.62 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.93 +0.35 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.43 +0.56 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.88 +0.48 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 0.00 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.62 +0.01 30 0 44 0
30DEC26 57.50 P 0.00 0.00 0.00 0.96 -0.01 30 0 95 0
30DEC26 60.00 P 0.00 0.00 0.00 1.42 0.00 30 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 2.02 +0.06 30 0 226 0
30DEC26 65.00 P 0.00 0.00 0.00 2.69 +0.10 30 0 258 0
30DEC26 67.50 P 0.00 0.00 0.00 3.48 +0.12 29 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.53 +0.20 30 0 890 0
30DEC26 72.50 P 0.00 0.00 0.00 5.62 +0.17 29 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 6.89 +0.14 29 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 8.59 +0.25 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.19 +0.25 30 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.97 +0.32 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.83 +0.39 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.81 +0.31 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.88 +0.43 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.00 +0.47 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.20 +0.50 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.36 +0.42 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.74 +0.54 29 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.00 +0.47 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.41 +0.55 28 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.65 +0.46 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.25 +0.59 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.78 +0.03 30 0 92 0
30MAR27 55.00 P 0.00 0.00 0.00 1.18 +0.08 30 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.66 +0.07 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.25 +0.10 31 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 2.92 +0.10 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.67 +0.10 30 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.55 +0.12 30 0 116 0
30MAR27 70.00 P 0.00 0.00 0.00 5.64 +0.22 30 0 62 0
30MAR27 72.50 P 0.00 0.00 0.00 6.79 +0.24 30 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 8.10 +0.28 29 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 9.75 +0.31 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 11.28 +0.31 30 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 12.93 +0.26 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.74 +0.28 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.63 +0.30 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.53 +0.24 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.72 +0.48 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.83 +0.52 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.99 +0.55 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.05 +0.35 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.46 +0.51 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.77 +0.52 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.17 +0.50 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.95 +0.07 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.33 +0.08 31 0 27 0
29JUN27 55.00 P 0.00 0.00 0.00 1.82 +0.11 31 0 5 0
29JUN27 57.50 P 2.67 2.67 2.67 2.40 +0.14 31 32 32 +32
29JUN27 60.00 P 0.00 0.00 0.00 3.07 +0.14 31 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 3.90 +0.18 31 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 4.82 +0.24 31 0 91 0
29JUN27 67.50 P 6.07 6.07 6.07 5.77 +0.15 31 30 31 +30
29JUN27 70.00 P 7.10 7.10 7.10 6.91 +0.23 31 30 91 +30
29JUN27 72.50 P 0.00 0.00 0.00 8.11 +0.28 31 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 9.44 +0.35 31 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 10.89 +0.42 31 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 12.45 +0.41 31 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 14.11 +0.44 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.94 +0.55 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.73 +0.33 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.65 +0.39 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.47 +0.32 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.68 +0.43 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.71 +0.40 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.81 +0.40 31 0 0 0
TOTAL PUT 842 79,715 +452
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$ 7.48
29JUN26 4.70 C 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.99 -0.04 26 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 -0.03 18 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 -0.03 11 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 0.00 17 0 611 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 0.00 17 20 500 -20
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 1,135 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 135 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.60 -0.04 76 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.50 -0.03 73 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.25 -0.03 65 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.00 -0.04 57 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.75 -0.04 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.50 -0.04 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.25 -0.04 37 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.50 -0.03 17 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.30 0.00 19 0 510 0
30JUL26 7.50 C 0.00 0.00 0.00 0.15 0.00 18 20 405 +20
30JUL26 7.75 C 0.00 0.00 0.00 0.07 0.00 19 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 19 0 62 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 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 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.75 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 2.60 -0.04 65 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.50 -0.03 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.25 -0.03 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.00 -0.04 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.75 -0.04 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.50 -0.04 38 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.25 -0.04 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.50 -0.03 15 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 0.00 19 0 340 0
28AUG26 7.50 C 0.00 0.00 0.00 0.19 0.00 18 0 169 0
28AUG26 7.75 C 0.00 0.00 0.00 0.10 -0.01 18 0 10 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 -0.01 18 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 26 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 2.80 -0.04 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.70 -0.04 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.60 -0.04 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.50 -0.03 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.25 -0.04 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.00 -0.04 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.75 -0.04 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 -0.04 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 -0.04 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 -0.04 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.75 -0.04 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 -0.02 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 -0.01 18 0 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 -0.02 19 0 170 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.01 18 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 19 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 0.02 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 2.80 -0.04 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.70 -0.04 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.60 -0.04 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.50 -0.03 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.25 -0.04 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 -0.04 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 -0.04 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 -0.04 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 -0.04 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 -0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 -0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 0.00 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.01 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.01 18 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 -0.02 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -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 0.07 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 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 2.70 -0.04 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.60 -0.04 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.50 -0.04 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.25 -0.04 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.00 -0.04 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.76 -0.03 24 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 -0.04 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 -0.04 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.09 +0.02 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 +0.02 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 0.00 19 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 0.19 +0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.01 19 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 0.07 +0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.61 -0.03 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.51 -0.03 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.26 -0.03 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.01 -0.03 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.76 -0.03 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.52 -0.02 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.30 -0.02 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.15 -0.01 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.98 -0.01 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.83 +0.02 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.67 0.00 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.55 -0.01 18 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.45 0.00 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 0.30 +0.01 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
29JUN27 8.75 C 0.18 0.18 0.18 0.19 -0.01 19 10 10 +10
29JUN27 9.00 C 0.14 0.14 0.14 0.15 0.00 19 2 2 +2
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 0.00 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
TOTAL CALL 52 8,089 +12
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 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 17 0 258 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 0.00 17 0 232 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 +0.01 19 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.28 +0.02 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.53 +0.02 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.78 +0.02 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.03 +0.02 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.27 +0.01 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 52 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 17 0 90 0
30JUL26 7.25 P 0.00 0.00 0.00 0.16 +0.01 17 0 40 0
30JUL26 7.50 P 0.00 0.00 0.00 0.30 +0.01 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.49 +0.01 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.71 +0.01 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.95 +0.01 17 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.95 +0.06 32 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.43 +0.01 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 0.00 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 0.10 -0.01 17 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.20 0.00 17 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.34 +0.01 17 0 90 0
28AUG26 7.75 P 0.00 0.00 0.00 0.53 +0.01 19 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.73 +0.01 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.96 +0.01 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.95 +0.04 27 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.43 +0.01 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 0.08 -0.01 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.01 18 0 1,729 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.01 18 0 35 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 0.00 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 +0.02 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 +0.02 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 +0.04 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 +0.01 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 0.00 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +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 0.50 +0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 -0.01 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 +0.01 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 +0.03 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 +0.04 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 +0.03 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 +0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 +0.04 27 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 0.03 +0.01 21 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 0.24 +0.01 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 +0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.89 -0.01 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.07 +0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 +0.01 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.54 +0.02 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 +0.02 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 +0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.23 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 0.00 24 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 0.02 +0.01 19 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 0.13 +0.01 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 +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 0.36 +0.01 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.47 +0.01 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 0.76 +0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.90 -0.02 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 -0.03 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.32 +0.01 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.54 +0.01 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.77 +0.01 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.01 +0.01 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.25 +0.02 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.48 +0.02 24 0 0 0
TOTAL PUT 0 8,710 0
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$ 13.13
29JUN26 8.25 C 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.64 -0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.39 -0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.14 -0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.14 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.15 -0.09 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.65 -0.09 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.15 -0.09 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.67 -0.09 17 0 2 0
29JUN26 13.00 C 0.26 0.26 0.25 0.29 -0.09 17 800 1,500 +800
29JUN26 13.50 C 0.07 0.07 0.07 0.08 -0.04 17 5 2,415 +5
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 2,046 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.92 -0.09 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.67 -0.09 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.42 -0.09 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.17 -0.09 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.67 -0.09 19 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.17 -0.09 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.69 -0.08 21 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 1.21 -0.09 18 0 90 0
30JUL26 12.50 C 0.00 0.00 0.00 0.81 -0.07 20 0 45 0
30JUL26 13.00 C 0.39 0.41 0.38 0.46 -0.08 19 1,100 1,100 +1,044
30JUL26 13.50 C 0.18 0.19 0.18 0.21 -0.06 17 500 2,600 +500
30JUL26 14.00 C 0.00 0.00 0.00 0.09 -0.04 18 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 265 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.92 - 0 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 3.67 -0.09 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.42 -0.09 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.67 -0.10 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.21 -0.05 21 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.75 -0.09 22 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.31 -0.09 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.92 -0.10 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.63 -0.08 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.38 -0.07 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.13 -0.04 21 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.64 -0.14 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.14 -0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.92 -0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.67 -0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.42 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.67 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.22 -0.05 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 -0.09 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 -0.09 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.97 -0.09 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 -0.09 21 0 70 0
29SEP26 13.50 C 0.45 0.45 0.45 0.41 -0.08 21 30 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 -0.05 21 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.04 21 0 94 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.92 -0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.67 -0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.42 -0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.24 -0.06 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.81 -0.07 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.42 -0.06 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.09 -0.05 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 -0.04 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 -0.03 23 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.02 23 0 620 0
30DEC26 14.50 C 0.36 0.37 0.36 0.32 -0.02 22 30 195 -30
30DEC26 15.00 C 0.29 0.29 0.29 0.23 -0.01 23 15 299 -15
30DEC26 15.50 C 0.00 0.00 0.00 0.16 0.00 23 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 0.00 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 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 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.93 -0.10 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.67 -0.11 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.42 -0.09 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.72 -0.07 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.30 -0.07 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.90 -0.08 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.56 -0.07 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.27 -0.06 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.02 -0.05 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 -0.05 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.64 -0.04 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.03 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 -0.02 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 -0.02 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 0.00 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 90 0
29JUN27 9.25 C 0.00 0.00 0.00 3.93 - 0 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 3.67 -0.11 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.42 -0.09 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.19 -0.07 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.75 -0.07 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.35 -0.05 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.98 -0.08 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.66 -0.06 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.37 -0.06 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.12 -0.05 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.91 -0.05 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.74 -0.05 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.40 -0.03 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
TOTAL CALL 2,480 18,033 +2,304
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 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 59 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 40 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 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 50 0
29JUN26 13.00 P 0.16 0.18 0.16 0.13 -0.01 16 480 829 +449
29JUN26 13.50 P 0.00 0.00 0.00 0.45 +0.05 19 0 345 0
29JUN26 14.00 P 0.00 0.00 0.00 0.87 +0.07 0 0 1,400 0
29JUN26 14.50 P 0.00 0.00 0.00 1.37 +0.09 0 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.87 +0.09 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.90 +0.06 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.41 +0.07 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.91 +0.07 72 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.40 +0.06 74 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.90 +0.06 80 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.40 +0.06 86 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.91 +0.07 95 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.41 +0.07 100 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.91 +0.07 106 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.91 +0.07 115 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 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 30 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 19 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 12.50 P 0.14 0.14 0.14 0.11 0.00 18 100 205 +100
30JUL26 13.00 P 0.00 0.00 0.00 0.27 0.00 18 0 125 0
30JUL26 13.50 P 0.56 0.56 0.56 0.55 +0.02 18 25 120 0
30JUL26 14.00 P 0.00 0.00 0.00 0.92 +0.05 18 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 1.38 +0.08 19 0 71 0
30JUL26 15.00 P 1.98 1.98 1.90 1.91 +0.13 28 44 80 +44
30JUL26 15.50 P 0.00 0.00 0.00 2.43 +0.08 35 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.93 +0.07 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.43 +0.06 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.93 +0.08 49 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.43 +0.09 53 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.93 +0.06 57 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.43 +0.08 61 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 - 35 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 28 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 22 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.24 +0.01 21 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.43 +0.01 21 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.70 +0.03 21 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.06 +0.05 22 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.44 +0.06 21 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.91 +0.10 23 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.43 +0.08 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.93 +0.07 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.43 +0.06 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.93 +0.08 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.43 +0.09 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.93 +0.06 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.43 +0.08 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 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 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 0.00 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.46 0.00 20 0 165 0
29SEP26 13.00 P 0.72 0.73 0.71 0.72 +0.02 20 53 248 +53
29SEP26 13.50 P 1.02 1.02 1.02 1.04 +0.03 19 15 310 -15
29SEP26 14.00 P 0.00 0.00 0.00 1.41 +0.05 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.87 +0.05 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.33 +0.13 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 +0.06 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.69 +0.06 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.18 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.67 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.16 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.65 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.14 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.63 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.13 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.07 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 +0.04 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 +0.04 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 +0.05 22 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.94 +0.06 21 0 90 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 +0.07 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.63 +0.08 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 +0.08 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.44 +0.14 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.79 +0.06 15 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.24 +0.05 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.71 +0.05 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.20 +0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.17 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.66 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.64 +0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.14 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.12 +0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.01 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 +0.02 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 +0.03 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.86 +0.03 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.13 +0.04 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.43 +0.05 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.77 +0.06 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.13 +0.06 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.54 +0.08 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.98 +0.05 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.40 +0.01 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.87 +0.06 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.33 +0.09 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.80 +0.10 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.26 +0.06 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.73 +0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.20 +0.05 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.70 +0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 - 22 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.52 +0.01 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.70 +0.01 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.93 +0.02 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.19 +0.01 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.49 +0.03 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.83 +0.04 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.22 +0.05 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.58 +0.01 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.03 +0.04 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.46 +0.04 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.87 +0.01 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.36 +0.06 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.82 +0.07 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.29 +0.09 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.76 +0.09 19 0 0 0
TOTAL PUT 717 10,036 +631
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$ 113.10
12JUN26 92.50 C 0.00 0.00 0.00 20.61 -3.60 128 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 18.11 -3.60 112 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 15.61 -3.61 96 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 13.11 -3.61 80 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 10.61 -3.62 65 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 8.15 -3.61 73 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 5.79 -3.57 73 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 3.74 -3.35 75 0 0 0
12JUN26 112.50 C 1.90 1.90 1.90 2.07 -3.13 74 6 6 +6
12JUN26 115.00 C 0.82 1.09 0.69 0.99 -2.46 74 174 140 +130
12JUN26 117.50 C 1.67 1.67 0.33 0.39 -1.72 74 80 1,050 -20
12JUN26 120.00 C 0.87 0.88 0.17 0.13 -1.05 74 92 723 -46
12JUN26 122.50 C 0.31 0.31 0.31 0.04 -0.56 76 9 435 0
12JUN26 125.00 C 0.10 0.10 0.06 0.01 -0.27 76 80 1,348 0
12JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.11 90 0 569 0
12JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.04 102 0 276 0
12JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 115 0 190 0
12JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 127 0 276 0
12JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 138 0 104 0
12JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 150 0 190 0
12JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 161 0 185 0
12JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 171 0 166 0
12JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 182 0 235 0
12JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 192 0 62 0
12JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 202 0 51 0
12JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
12JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 20.67 -4.10 59 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 18.21 -4.06 60 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 15.79 -3.55 60 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 13.44 -3.48 61 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 11.19 -3.39 60 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 9.10 -3.23 60 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 7.20 -3.02 60 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 5.64 -2.65 62 0 0 0
18JUN26 112.50 C 3.35 3.35 3.35 4.12 -2.64 60 12 12 +12
18JUN26 115.00 C 3.18 3.18 2.36 3.01 -2.21 61 149 174 +72
18JUN26 117.50 C 2.43 2.43 1.87 2.14 -1.79 61 155 600 +106
18JUN26 120.00 C 1.35 1.40 1.35 1.45 -1.43 61 51 496 +13
18JUN26 122.50 C 1.13 1.13 0.91 0.95 -1.10 61 166 244 +84
18JUN26 125.00 C 0.68 0.71 0.62 0.60 -0.82 61 94 240 -29
18JUN26 127.50 C 0.00 0.00 0.00 0.37 -0.59 61 0 195 0
18JUN26 130.00 C 0.60 0.60 0.37 0.22 -0.41 61 58 187 0
18JUN26 132.50 C 0.32 0.32 0.27 0.13 -0.27 61 34 266 0
18JUN26 135.00 C 0.00 0.00 0.00 0.07 -0.18 61 0 58 0
18JUN26 137.50 C 0.00 0.00 0.00 0.04 -0.11 61 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 0.02 -0.07 60 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.05 60 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
18JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 71.16 -3.98 129 0 800 0
29JUN26 43.00 C 0.00 0.00 0.00 70.16 -3.60 101 0 300 0
29JUN26 44.00 C 0.00 0.00 0.00 69.16 -3.60 0 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 68.16 -3.61 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 67.16 -3.61 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 66.17 -3.60 125 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 65.17 -3.60 119 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 64.17 -3.60 111 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 63.17 -3.60 96 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 60.67 -3.61 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 58.18 -3.60 101 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.68 -3.60 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.18 -3.61 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 50.69 -3.60 83 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 48.19 -3.61 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 45.69 -3.61 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 43.20 -3.60 67 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 40.70 -3.61 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 38.21 -3.60 62 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 35.71 -3.61 53 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 33.22 -4.02 55 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 30.74 -4.06 57 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 28.53 -3.32 76 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 25.80 -3.97 55 0 216 0
29JUN26 90.00 C 21.95 21.95 21.95 23.54 -3.88 63 1 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 21.21 -3.73 63 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 18.69 -3.77 55 270 271 +258
29JUN26 97.50 C 0.00 0.00 0.00 16.46 -3.75 55 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 14.34 -3.20 56 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 12.35 -3.05 56 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 10.50 -2.87 56 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 8.77 -2.71 55 0 1,721 0
29JUN26 110.00 C 7.03 7.03 7.03 7.32 -2.43 56 20 5,571 0
29JUN26 112.50 C 5.38 6.03 5.38 6.00 -2.40 56 1,373 4,164 +1,060
29JUN26 115.00 C 4.97 5.11 4.41 4.88 -2.10 56 1,734 9,180 +586
29JUN26 117.50 C 5.22 5.31 4.78 3.93 -1.79 56 159 3,226 +57
29JUN26 120.00 C 3.86 3.90 2.78 3.12 -1.51 57 959 5,156 +101
29JUN26 122.50 C 2.59 2.59 2.28 2.42 -1.28 56 1,092 4,528 -57
29JUN26 125.00 C 2.86 2.86 1.70 1.85 -1.07 56 577 11,224 +13
29JUN26 127.50 C 1.90 1.90 1.30 1.40 -0.88 56 305 1,637 +252
29JUN26 130.00 C 1.57 1.57 1.15 1.05 -0.71 56 351 11,059 +60
29JUN26 132.50 C 1.27 1.27 0.91 0.78 -0.56 56 169 2,493 -4
29JUN26 135.00 C 1.18 1.20 0.70 0.57 -0.44 56 198 3,184 -31
29JUN26 137.50 C 0.65 0.65 0.65 0.41 -0.34 56 30 2,320 0
29JUN26 140.00 C 0.56 0.56 0.56 0.29 -0.27 56 14 8,249 -4
29JUN26 142.50 C 0.00 0.00 0.00 0.21 -0.20 56 0 2,659 0
29JUN26 145.00 C 0.00 0.00 0.00 0.15 -0.14 56 0 4,579 0
29JUN26 147.50 C 0.28 0.35 0.28 0.10 -0.11 56 142 1,655 -9
29JUN26 150.00 C 0.22 0.28 0.22 0.07 -0.08 56 68 13,728 +12
29JUN26 152.50 C 0.00 0.00 0.00 0.05 -0.06 56 0 663 0
29JUN26 155.00 C 0.18 0.20 0.18 0.04 -0.04 57 65 4,231 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 574 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 3,114 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 983 0
29JUN26 182.50 C 0.03 0.03 0.03 0.01 0.00 72 50 384 +14
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 79 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 91 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 94 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,026 0
30JUL26 60.00 C 0.00 0.00 0.00 53.33 -3.60 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 50.84 -3.61 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 48.36 -3.60 54 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 45.88 -3.60 54 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 43.49 -3.51 62 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 41.07 -3.75 62 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 38.64 -3.74 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 36.23 -3.73 59 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 33.88 -3.66 59 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 31.53 -3.62 58 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.06 -3.72 54 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 26.78 -3.69 53 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.53 -3.67 52 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.46 -3.53 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.48 -3.37 53 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.65 -3.22 54 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.84 -3.05 54 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.14 -2.75 54 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 13.55 -2.61 54 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 11.98 -2.34 53 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 10.69 -2.51 54 0 972 0
30JUL26 112.50 C 8.77 8.77 8.77 9.47 -2.33 54 5 266 +5
30JUL26 115.00 C 8.07 8.36 8.07 8.37 -2.12 54 19 725 +19
30JUL26 117.50 C 7.35 7.52 7.22 7.43 -1.92 55 45 1,266 +15
30JUL26 120.00 C 6.09 6.68 6.09 6.57 -1.75 55 166 570 +151
30JUL26 122.50 C 5.55 5.87 5.21 5.71 -1.60 55 116 630 -8
30JUL26 125.00 C 4.90 5.09 4.90 4.95 -1.45 55 37 534 +35
30JUL26 127.50 C 4.20 4.57 4.20 4.27 -1.31 55 67 1,281 0
30JUL26 130.00 C 3.99 3.99 3.98 3.67 -1.19 55 18 1,326 -3
30JUL26 132.50 C 3.34 3.34 3.34 3.15 -1.06 55 12 10,699 0
30JUL26 135.00 C 2.91 3.13 2.70 2.69 -0.95 55 26 1,002 +5
30JUL26 137.50 C 3.15 3.15 3.15 2.29 -0.84 55 2 872 -2
30JUL26 140.00 C 2.30 2.38 2.30 1.95 -0.74 55 14 1,415 0
30JUL26 142.50 C 2.03 2.03 2.03 1.65 -0.65 54 75 1,084 0
30JUL26 145.00 C 2.35 2.35 1.76 1.39 -0.58 54 7 1,762 0
30JUL26 147.50 C 0.00 0.00 0.00 1.17 -0.50 54 0 1,409 0
30JUL26 150.00 C 1.35 1.42 1.35 0.99 -0.43 54 80 3,539 +62
30JUL26 152.50 C 0.00 0.00 0.00 0.83 -0.37 54 0 253 0
30JUL26 155.00 C 1.03 1.03 1.03 0.69 -0.33 54 1 919 +1
30JUL26 157.50 C 0.00 0.00 0.00 0.58 -0.28 54 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.48 -0.24 54 0 1,999 0
30JUL26 162.50 C 0.00 0.00 0.00 0.40 -0.21 54 0 267 0
30JUL26 165.00 C 0.00 0.00 0.00 0.33 -0.18 54 0 4,021 0
30JUL26 167.50 C 0.68 0.68 0.68 0.27 -0.16 54 1 2,184 -1
30JUL26 170.00 C 0.00 0.00 0.00 0.23 -0.13 54 0 234 0
30JUL26 172.50 C 0.00 0.00 0.00 0.18 -0.12 54 0 182 0
30JUL26 175.00 C 0.00 0.00 0.00 0.15 -0.10 54 0 658 0
28AUG26 60.00 C 0.00 0.00 0.00 53.50 -3.59 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 51.04 -3.59 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 48.59 -3.58 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 46.16 -3.57 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 43.76 -3.54 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 41.38 -3.51 54 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 39.03 -3.49 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 36.73 -3.45 54 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 34.48 -3.39 54 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 32.27 -3.35 54 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 30.14 -3.28 54 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 28.07 -3.20 54 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 25.90 -3.30 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.89 -3.30 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.10 -3.16 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.34 -3.34 53 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 18.91 -3.02 54 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 17.34 -2.60 54 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 15.87 -2.46 54 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 14.69 -2.17 55 0 0 0
28AUG26 110.00 C 13.12 13.12 13.12 13.05 -2.39 54 10 10 +9
28AUG26 112.50 C 11.36 11.36 11.36 11.88 -2.41 54 45 145 +45
28AUG26 115.00 C 0.00 0.00 0.00 10.80 -2.30 54 0 2 0
28AUG26 117.50 C 0.00 0.00 0.00 9.82 -1.83 54 0 284 0
28AUG26 120.00 C 8.50 8.50 8.50 8.97 -1.86 55 2 72 +2
28AUG26 122.50 C 8.95 8.95 8.95 8.16 -1.70 55 15 159 +15
28AUG26 125.00 C 7.07 7.17 7.07 7.41 -1.58 55 46 308 +46
28AUG26 127.50 C 0.00 0.00 0.00 6.65 -1.48 55 0 447 0
28AUG26 130.00 C 0.00 0.00 0.00 5.96 -1.37 55 0 548 0
28AUG26 132.50 C 5.34 5.34 5.00 5.34 -1.26 55 6 1,133 -2
28AUG26 135.00 C 0.00 0.00 0.00 4.77 -1.16 55 0 1,555 0
28AUG26 137.50 C 0.00 0.00 0.00 4.25 -1.07 55 0 768 0
28AUG26 140.00 C 0.00 0.00 0.00 3.79 -0.98 55 0 1,534 0
28AUG26 142.50 C 0.00 0.00 0.00 3.37 -0.90 55 0 850 0
28AUG26 145.00 C 0.00 0.00 0.00 2.91 -0.90 54 0 1,020 0
28AUG26 147.50 C 0.00 0.00 0.00 2.58 -0.82 54 0 487 0
28AUG26 150.00 C 0.00 0.00 0.00 2.28 -0.75 54 0 254 0
28AUG26 152.50 C 0.00 0.00 0.00 2.02 -0.60 54 0 116 0
28AUG26 155.00 C 2.25 2.25 2.25 1.79 -0.54 54 3 199 -3
28AUG26 157.50 C 0.00 0.00 0.00 1.58 -0.49 54 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 1.39 -0.45 54 0 101 0
28AUG26 162.50 C 0.00 0.00 0.00 1.23 -0.40 54 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 1.08 -0.36 54 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 0.95 -0.33 54 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.84 -0.29 54 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.74 -0.26 54 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.65 -0.23 54 0 157 0
29SEP26 55.00 C 0.00 0.00 0.00 58.62 -3.58 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.17 -3.58 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.73 -3.57 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.31 -3.55 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.92 -3.53 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.55 -3.50 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.29 -3.40 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.97 -3.38 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.66 -3.39 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.45 -3.34 53 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 35.31 -3.27 53 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 33.15 -3.17 52 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 31.19 -3.14 53 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 29.24 -3.05 53 0 0 0
29SEP26 90.00 C 26.88 26.88 26.88 27.35 -2.97 53 3 65 0
29SEP26 92.50 C 0.00 0.00 0.00 25.23 -3.19 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.43 -3.00 51 0 133 0
29SEP26 97.50 C 0.00 0.00 0.00 21.75 -3.13 51 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 20.26 -2.92 51 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 18.78 -2.95 52 0 503 0
29SEP26 105.00 C 0.00 0.00 0.00 17.68 -2.47 53 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 16.06 -2.54 52 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 14.79 -2.63 52 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 13.65 -2.60 52 0 2,093 0
29SEP26 115.00 C 12.19 12.19 12.19 12.61 -2.16 52 15 2,968 0
29SEP26 117.50 C 13.49 13.49 13.49 11.63 -2.03 52 15 1,330 0
29SEP26 120.00 C 12.48 12.48 10.42 10.80 -1.76 53 222 2,170 -155
29SEP26 122.50 C 11.55 11.55 10.91 9.97 -1.64 53 30 4,148 +15
29SEP26 125.00 C 0.00 0.00 0.00 9.21 -1.71 54 0 8,486 0
29SEP26 127.50 C 0.00 0.00 0.00 8.50 -1.53 54 0 1,177 0
29SEP26 130.00 C 0.00 0.00 0.00 7.83 -1.37 54 0 7,998 0
29SEP26 132.50 C 0.00 0.00 0.00 7.15 -1.28 54 0 781 0
29SEP26 135.00 C 7.30 7.30 7.30 6.52 -1.20 54 10 1,721 -10
29SEP26 137.50 C 0.00 0.00 0.00 5.95 -1.11 54 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 5.41 -1.04 54 0 3,697 0
29SEP26 142.50 C 0.00 0.00 0.00 4.93 -0.96 54 0 1,708 0
29SEP26 145.00 C 0.00 0.00 0.00 4.35 -1.02 53 0 1,012 0
29SEP26 147.50 C 0.00 0.00 0.00 3.95 -0.94 53 0 2,197 0
29SEP26 150.00 C 0.00 0.00 0.00 3.69 -0.77 54 0 1,884 0
29SEP26 152.50 C 0.00 0.00 0.00 3.25 -0.69 53 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 2.95 -0.63 53 0 1,364 0
29SEP26 157.50 C 0.00 0.00 0.00 2.67 -0.58 53 0 433 0
29SEP26 160.00 C 3.20 3.20 3.20 2.42 -0.53 53 5 6,292 0
29SEP26 162.50 C 0.00 0.00 0.00 2.19 -0.49 53 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 1.98 -0.45 53 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 1.79 -0.42 53 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 1.62 -0.38 53 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 1.46 -0.35 53 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 1.32 -0.32 53 0 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 1.19 -0.29 53 0 106 0
29SEP26 180.00 C 1.90 1.90 1.90 1.08 -0.26 53 1 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.97 -0.24 53 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.88 -0.22 53 0 195 0
29SEP26 187.50 C 0.00 0.00 0.00 0.79 -0.20 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.71 -0.19 53 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.64 -0.17 53 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.58 -0.15 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.52 -0.14 53 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.47 -0.13 53 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.38 -0.11 53 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.31 -0.08 53 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.25 -0.07 53 0 147 0
29SEP26 220.00 C 0.80 0.80 0.80 0.20 -0.06 53 10 638 +7
30DEC26 55.00 C 0.00 0.00 0.00 59.27 -3.53 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.92 -3.52 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.61 -3.49 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 52.33 -3.46 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.09 -3.43 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 47.90 -3.38 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.74 -3.35 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.64 -3.30 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.60 -3.23 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.60 -3.19 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.67 -3.12 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 35.80 -3.05 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.99 -2.98 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 32.24 -2.91 51 0 0 0
30DEC26 90.00 C 29.55 29.55 29.55 30.07 -3.32 49 1 20 -1
30DEC26 92.50 C 0.00 0.00 0.00 28.93 -2.76 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.87 -3.19 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.89 -2.60 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.46 -2.29 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.10 -2.43 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 21.57 -2.57 50 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 20.36 -2.46 51 0 102 0
30DEC26 110.00 C 19.43 19.43 19.43 18.89 -2.83 50 150 16,825 0
30DEC26 112.50 C 17.65 17.65 17.65 17.82 -2.57 50 2 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 16.82 -2.43 50 0 4,027 0
30DEC26 117.50 C 0.00 0.00 0.00 15.87 -2.05 50 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 14.98 -2.23 50 0 1,745 0
30DEC26 122.50 C 0.00 0.00 0.00 14.15 -1.85 51 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 13.37 -1.90 51 0 4,099 0
30DEC26 127.50 C 12.32 12.32 12.32 12.83 -1.83 52 60 641 +60
30DEC26 130.00 C 11.65 11.65 11.65 11.93 -1.88 51 70 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 11.28 -1.71 52 0 990 0
30DEC26 135.00 C 10.70 10.70 10.70 10.53 -1.59 51 2 4,360 -2
30DEC26 137.50 C 0.00 0.00 0.00 10.08 -1.40 52 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 9.46 -1.33 52 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 8.87 -1.26 52 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 8.31 -1.21 52 0 705 0
30DEC26 147.50 C 0.00 0.00 0.00 7.79 -1.14 52 0 1,080 0
30DEC26 150.00 C 0.00 0.00 0.00 7.30 -1.09 52 0 1,259 0
30DEC26 152.50 C 0.00 0.00 0.00 6.84 -1.03 52 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 6.40 -0.99 52 0 803 0
30DEC26 157.50 C 0.00 0.00 0.00 6.00 -0.93 52 0 75 0
30DEC26 160.00 C 6.14 6.14 6.14 5.61 -0.89 52 2 325 0
30DEC26 162.50 C 0.00 0.00 0.00 5.26 -0.83 52 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 4.92 -0.79 52 0 259 0
30DEC26 167.50 C 0.00 0.00 0.00 4.61 -0.75 52 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 4.31 -0.71 52 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 4.03 -0.54 52 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 3.78 -0.50 52 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 3.53 -0.48 52 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 3.21 -0.55 51 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 3.00 -0.53 51 0 20 0
30DEC26 185.00 C 3.77 3.77 3.77 2.89 -0.51 52 30 387 -30
30DEC26 187.50 C 0.00 0.00 0.00 2.63 -0.46 51 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 2.46 -0.44 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.37 -0.35 52 0 17 0
30DEC26 195.00 C 3.10 3.10 3.10 2.15 -0.40 51 90 204 +90
30DEC26 197.50 C 3.61 3.61 3.53 2.07 -0.31 51 30 77 +25
30DEC26 200.00 C 3.39 3.39 3.39 1.94 -0.29 51 15 512 -15
30MAR27 57.50 C 0.00 0.00 0.00 57.81 -3.45 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.61 -3.42 50 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 53.46 -3.38 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.35 -3.33 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 49.29 -3.29 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.27 -3.25 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 45.31 -3.19 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 43.41 -3.13 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 41.56 -3.07 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.76 -3.02 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.02 -2.95 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.34 -2.89 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.72 -2.82 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.15 -2.75 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.64 -2.68 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.18 -2.61 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.78 -2.55 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.44 -2.27 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 26.15 -2.40 50 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 24.91 -2.33 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.43 -2.55 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.09 -2.68 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.06 -2.33 49 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 20.08 -2.22 49 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 19.16 -2.14 49 0 22 0
30MAR27 120.00 C 0.00 0.00 0.00 18.28 -2.06 49 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 17.60 -1.83 50 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 16.81 -1.71 50 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 15.90 -1.84 50 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 15.35 -1.11 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 14.52 -1.65 50 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 13.87 -1.79 50 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 13.26 -1.27 51 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 12.72 -1.46 51 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 12.08 -1.41 51 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 11.48 -1.35 51 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 10.90 -0.95 51 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 10.36 -0.91 51 0 123 0
30MAR27 152.50 C 0.00 0.00 0.00 9.84 -0.87 51 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 9.35 -0.84 51 0 115 0
30MAR27 157.50 C 0.00 0.00 0.00 8.88 -0.81 51 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 8.43 -0.78 51 0 137 0
30MAR27 162.50 C 0.00 0.00 0.00 7.77 -1.25 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 7.38 -0.95 50 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 7.01 -1.14 50 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 6.66 -1.09 50 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 6.33 -0.83 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 6.01 -0.79 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 5.71 -0.76 50 0 60 0
30MAR27 180.00 C 0.00 0.00 0.00 5.42 -0.73 50 0 274 0
29JUN27 92.50 C 0.00 0.00 0.00 34.06 -2.64 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 32.68 -2.58 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 31.35 -2.21 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.07 -2.05 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 28.84 -2.03 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.65 -2.32 49 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 26.51 -2.26 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.94 -2.67 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.94 -2.38 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.99 -2.03 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.08 -1.95 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.21 -1.88 49 0 446 0
29JUN27 122.50 C 0.00 0.00 0.00 20.38 -1.80 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 19.59 -1.73 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.45 -2.05 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.14 -2.18 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.50 -1.69 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.62 -2.02 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.15 -1.82 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.58 -1.32 50 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 15.01 -1.51 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 13.96 -1.88 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 13.37 -1.82 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 12.81 -1.33 49 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 12.27 -1.69 49 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 11.76 -1.24 49 0 22 0
29JUN27 157.50 C 0.00 0.00 0.00 11.27 -1.19 49 0 53 0
TOTAL CALL 10,318 318,391 +3,011
12JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12JUN26 102.50 P 0.10 0.10 0.10 0.01 -0.01 77 1 240 0
12JUN26 105.00 P 0.18 0.18 0.18 0.05 0.00 75 1 340 0
12JUN26 107.50 P 0.56 0.62 0.33 0.19 +0.05 74 155 284 +38
12JUN26 110.00 P 0.22 1.35 0.22 0.61 +0.23 74 146 517 +65
12JUN26 112.50 P 0.61 2.45 0.53 1.43 +0.62 72 395 846 -48
12JUN26 115.00 P 1.81 4.38 1.81 2.89 +1.30 75 53 956 -23
12JUN26 117.50 P 2.75 2.75 2.75 4.79 +2.04 74 2 1,730 -2
12JUN26 120.00 P 0.00 0.00 0.00 7.01 +2.71 73 0 197 0
12JUN26 122.50 P 0.00 0.00 0.00 9.43 +3.09 75 0 236 0
12JUN26 125.00 P 0.00 0.00 0.00 11.90 +3.57 0 0 1,542 0
12JUN26 127.50 P 0.00 0.00 0.00 14.40 +3.50 0 0 412 -20
12JUN26 130.00 P 0.00 0.00 0.00 16.90 +3.57 0 0 305 -30
12JUN26 132.50 P 0.00 0.00 0.00 19.40 +3.59 0 0 100 -48
12JUN26 135.00 P 0.00 0.00 0.00 21.90 +3.60 0 0 0 -1
12JUN26 137.50 P 0.00 0.00 0.00 24.40 +3.60 0 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 26.90 +3.60 0 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 29.40 +3.60 0 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 31.90 +3.60 0 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 34.40 +3.60 0 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 36.90 +3.60 0 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 39.40 +3.60 0 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 41.90 +3.60 0 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 44.40 +3.60 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 0.06 +0.02 60 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.14 +0.06 61 0 20 0
18JUN26 100.00 P 0.00 0.00 0.00 0.29 +0.12 61 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 0.55 +0.23 61 0 31 0
18JUN26 105.00 P 1.35 1.47 1.35 0.97 +0.39 61 395 525 +374
18JUN26 107.50 P 1.97 2.20 1.76 1.58 +0.60 61 266 422 +207
18JUN26 110.00 P 2.35 2.80 2.35 2.38 +0.90 60 183 478 +58
18JUN26 112.50 P 3.30 4.21 3.30 3.48 +1.24 60 101 303 -33
18JUN26 115.00 P 4.62 5.50 4.58 4.83 +1.63 61 23 771 +17
18JUN26 117.50 P 6.59 6.59 6.59 6.45 +2.03 61 8 123 +8
18JUN26 120.00 P 0.00 0.00 0.00 8.26 +2.41 60 0 10 0
18JUN26 122.50 P 0.00 0.00 0.00 10.27 +2.52 60 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 12.43 +2.81 60 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 14.70 +3.04 60 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 17.07 +3.22 61 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 19.48 +3.35 60 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 21.97 +3.48 65 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 24.41 +3.51 60 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 26.90 +3.57 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 29.40 +3.58 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 31.90 +3.60 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 34.40 +3.60 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 0.00 144 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 0.00 118 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,300 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4,950 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 710 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 +0.02 58 0 656 0
29JUN26 85.00 P 0.20 0.20 0.20 0.05 +0.02 57 3 698 -3
29JUN26 87.50 P 0.00 0.00 0.00 0.09 +0.04 56 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.16 +0.07 56 0 7,349 0
29JUN26 92.50 P 0.00 0.00 0.00 0.28 +0.12 56 0 1,066 0
29JUN26 95.00 P 0.00 0.00 0.00 0.47 +0.19 56 270 1,251 +8
29JUN26 97.50 P 0.93 1.07 0.93 0.74 +0.28 56 35 1,478 -15
29JUN26 100.00 P 0.87 1.38 0.87 1.13 +0.41 56 40 10,943 +8
29JUN26 102.50 P 1.75 2.00 1.75 1.65 +0.57 56 244 8,962 +36
29JUN26 105.00 P 1.57 2.73 1.57 2.30 +0.77 56 875 10,376 -137
29JUN26 107.50 P 3.17 3.31 3.00 3.14 +1.06 56 228 8,730 +40
29JUN26 110.00 P 2.73 4.84 2.73 4.05 +1.24 55 2,946 18,032 +714
29JUN26 112.50 P 4.70 5.80 4.70 5.22 +1.50 55 496 4,329 -231
29JUN26 115.00 P 4.78 6.80 4.73 6.61 +1.83 56 1,936 8,737 -302
29JUN26 117.50 P 6.87 9.20 6.87 8.14 +2.13 56 63 2,940 -48
29JUN26 120.00 P 10.00 11.20 10.00 9.86 +2.46 56 75 9,975 -73
29JUN26 122.50 P 12.12 12.12 11.88 11.60 +2.38 56 405 2,784 -1
29JUN26 125.00 P 14.40 14.46 14.40 13.55 +2.24 56 10 5,274 0
29JUN26 127.50 P 17.00 17.00 17.00 15.62 +2.76 56 40 6,781 0
29JUN26 130.00 P 18.43 18.43 18.43 17.79 +2.49 56 20 8,560 -20
29JUN26 132.50 P 20.99 20.99 20.99 20.50 +3.15 64 20 2,696 0
29JUN26 135.00 P 24.00 24.00 24.00 22.55 +3.11 61 20 1,595 -20
29JUN26 137.50 P 0.00 0.00 0.00 24.92 +3.55 63 0 611 0
29JUN26 140.00 P 29.24 29.27 29.24 27.34 +3.46 64 58 3,506 -48
29JUN26 142.50 P 0.00 0.00 0.00 29.73 +3.69 65 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 32.14 +3.75 66 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 34.60 +3.70 68 0 530 0
29JUN26 150.00 P 0.00 0.00 0.00 37.05 +3.70 68 0 921 0
29JUN26 152.50 P 0.00 0.00 0.00 39.66 +3.84 77 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 42.01 +3.70 72 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 44.40 +3.60 0 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 46.90 +3.60 0 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 49.40 +3.60 0 0 60 -30
29JUN26 165.00 P 0.00 0.00 0.00 51.90 +3.60 0 0 30 -30
29JUN26 167.50 P 0.00 0.00 0.00 54.40 +3.60 0 0 245 -30
29JUN26 170.00 P 0.00 0.00 0.00 56.90 +3.60 0 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 59.40 +3.60 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 61.90 +3.60 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 64.40 +3.60 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 66.90 +3.60 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 69.40 +3.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 71.90 +3.60 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 74.40 +3.60 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 76.90 +3.60 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 79.40 +3.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 81.90 +3.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 84.40 +3.60 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 86.90 +3.60 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 91.90 +3.60 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 96.90 +3.60 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 101.90 +3.60 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 106.90 +3.60 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.08 +0.03 55 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.13 +0.04 54 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.20 +0.06 54 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.31 +0.09 54 0 130 0
30JUL26 82.50 P 0.69 0.69 0.69 0.45 +0.12 54 3 384 0
30JUL26 85.00 P 0.94 0.97 0.89 0.65 +0.18 54 32 56 +19
30JUL26 87.50 P 1.15 1.15 1.13 0.92 +0.25 54 75 238 +15
30JUL26 90.00 P 1.31 1.50 1.31 1.25 +0.32 54 60 181 0
30JUL26 92.50 P 0.00 0.00 0.00 1.65 +0.40 55 0 640 0
30JUL26 95.00 P 0.00 0.00 0.00 2.16 +0.53 54 0 58 0
30JUL26 97.50 P 3.08 3.08 3.08 2.66 +0.61 54 35 911 +15
30JUL26 100.00 P 3.55 3.76 3.38 3.30 +0.74 53 7 788 +3
30JUL26 102.50 P 4.56 4.56 4.19 4.08 +0.87 53 11 1,019 -1
30JUL26 105.00 P 4.79 5.00 4.79 5.00 +1.04 54 5 1,322 +3
30JUL26 107.50 P 5.49 6.50 5.49 6.00 +1.22 53 22 866 0
30JUL26 110.00 P 7.48 8.00 7.35 7.17 +1.40 54 19 1,653 +1
30JUL26 112.50 P 8.50 8.50 8.50 8.47 +1.67 54 1 943 0
30JUL26 115.00 P 10.19 10.19 10.19 9.88 +1.80 54 46 5,912 +1
30JUL26 117.50 P 0.00 0.00 0.00 11.39 +2.05 55 0 1,003 0
30JUL26 120.00 P 13.25 13.25 13.00 13.04 +2.26 55 2 2,097 -1
30JUL26 122.50 P 16.19 16.19 15.53 14.10 +1.78 51 8 6,296 0
30JUL26 125.00 P 16.83 16.83 16.50 15.82 +1.79 51 9 1,072 +7
30JUL26 127.50 P 18.69 18.69 18.49 17.57 +1.77 50 500 1,002 -100
30JUL26 130.00 P 0.00 0.00 0.00 20.07 +2.47 54 0 771 0
30JUL26 132.50 P 0.00 0.00 0.00 22.50 +2.46 57 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 24.63 +2.97 58 0 632 0
30JUL26 137.50 P 0.00 0.00 0.00 26.79 +3.17 59 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 28.97 +3.29 59 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 31.18 +3.63 60 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 33.58 +3.64 61 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 35.72 +3.42 61 0 678 0
30JUL26 150.00 P 0.00 0.00 0.00 38.02 +3.43 61 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 40.54 +3.43 64 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 42.74 +3.39 62 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 45.24 +3.96 65 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 47.54 +3.47 64 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.98 +3.94 65 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 52.15 +3.68 60 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 54.46 +3.54 55 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 57.19 +3.81 65 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 59.40 +3.55 0 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 61.90 +3.58 0 0 45 0
28AUG26 60.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.16 +0.04 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.24 +0.07 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.35 +0.09 55 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.48 +0.12 54 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.67 +0.17 54 0 5 0
28AUG26 80.00 P 0.00 0.00 0.00 0.89 +0.20 54 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 1.18 +0.27 54 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.53 +0.33 54 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.99 +0.44 55 0 0 0
28AUG26 90.00 P 2.86 2.86 2.48 2.52 +0.52 55 83 143 +77
28AUG26 92.50 P 2.88 2.88 2.88 3.07 +0.55 55 65 133 +65
28AUG26 95.00 P 4.00 4.10 3.67 3.71 +0.69 55 21 842 +21
28AUG26 97.50 P 4.75 4.75 4.55 4.39 +0.78 54 80 946 +80
28AUG26 100.00 P 4.61 5.13 4.61 5.23 +0.94 54 8 102 +8
28AUG26 102.50 P 6.45 6.45 6.26 6.14 +1.07 54 16 557 +1
28AUG26 105.00 P 6.30 7.40 6.30 7.16 +1.24 54 15 374 +9
28AUG26 107.50 P 8.15 8.20 8.15 8.27 +1.38 54 10 197 +5
28AUG26 110.00 P 8.08 9.79 8.08 9.51 +1.51 54 52 1,289 +37
28AUG26 112.50 P 11.00 11.02 10.70 10.89 +1.79 55 302 358 +268
28AUG26 115.00 P 0.00 0.00 0.00 12.21 +1.85 55 0 147 0
28AUG26 117.50 P 0.00 0.00 0.00 13.70 +1.97 55 0 1,161 0
28AUG26 120.00 P 15.30 15.30 15.30 15.30 +2.06 55 1 431 0
28AUG26 122.50 P 0.00 0.00 0.00 17.03 +2.26 56 0 514 0
28AUG26 125.00 P 0.00 0.00 0.00 18.85 +2.46 56 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 20.67 +2.11 57 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 22.59 +2.28 57 0 1,471 0
28AUG26 132.50 P 0.00 0.00 0.00 24.55 +2.56 58 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 26.56 +2.68 58 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 28.65 +2.95 59 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 30.76 +3.16 59 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 32.94 +3.23 60 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 34.99 +2.82 60 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 37.18 +3.15 60 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 39.51 +3.32 61 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 41.76 +3.46 62 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 43.94 +3.95 61 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 46.21 +3.99 62 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.71 +3.20 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 50.06 +3.24 54 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.44 +3.31 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.82 +3.34 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 57.22 +3.36 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 59.65 +3.40 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 62.08 +3.44 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.02 53 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 +0.05 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.27 +0.08 53 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 +0.09 53 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 +0.14 53 0 329 0
29SEP26 72.50 P 0.00 0.00 0.00 0.70 +0.18 53 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.91 +0.20 53 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 1.21 +0.29 53 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 1.57 +0.36 53 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 1.99 +0.48 54 0 64 0
29SEP26 85.00 P 0.00 0.00 0.00 2.45 +0.48 54 0 564 0
29SEP26 87.50 P 3.14 3.14 3.14 3.00 +0.59 54 3 505 -3
29SEP26 90.00 P 0.00 0.00 0.00 3.60 +0.64 54 0 3,079 0
29SEP26 92.50 P 4.12 4.12 4.12 4.29 +0.77 54 65 1,345 -62
29SEP26 95.00 P 0.00 0.00 0.00 5.00 +0.76 54 0 1,866 0
29SEP26 97.50 P 0.00 0.00 0.00 5.77 +0.81 53 0 1,328 0
29SEP26 100.00 P 5.64 7.25 5.64 6.73 +0.95 53 122 8,630 +22
29SEP26 102.50 P 0.00 0.00 0.00 7.69 +0.97 53 0 7,520 0
29SEP26 105.00 P 9.16 9.16 9.16 8.79 +1.19 53 1 6,081 0
29SEP26 107.50 P 10.24 10.24 10.24 9.95 +1.37 53 15 5,544 -15
29SEP26 110.00 P 0.00 0.00 0.00 11.20 +1.46 53 0 8,619 0
29SEP26 112.50 P 13.15 13.15 13.10 12.63 +1.68 54 26 3,595 0
29SEP26 115.00 P 14.45 14.45 14.45 14.04 +1.75 54 1 4,475 +1
29SEP26 117.50 P 15.57 15.57 15.57 15.50 +1.86 54 55 6,287 0
29SEP26 120.00 P 0.00 0.00 0.00 17.14 +2.00 55 0 5,094 0
29SEP26 122.50 P 0.00 0.00 0.00 18.81 +2.17 55 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 20.60 +2.36 55 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 22.41 +2.48 56 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 24.26 +2.62 56 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 26.17 +2.60 56 0 596 0
29SEP26 135.00 P 0.00 0.00 0.00 28.08 +2.76 57 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 30.11 +2.88 57 0 4,273 0
29SEP26 140.00 P 0.00 0.00 0.00 32.12 +2.74 57 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 34.23 +2.98 58 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 36.35 +3.06 58 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 38.49 +3.09 59 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 40.67 +3.19 59 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 42.98 +3.32 60 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 45.02 +4.10 59 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 47.00 +3.90 58 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 49.55 +4.22 60 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 51.42 +2.63 58 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 53.04 +2.00 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.36 +2.04 53 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 57.69 +3.26 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 60.06 +3.31 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 62.45 +3.37 53 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 64.84 +3.38 53 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.24 +2.35 53 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.67 +3.43 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.11 +3.47 53 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 74.55 +3.48 53 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 77.00 +3.49 53 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 79.46 +3.51 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 81.94 +3.54 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 84.42 +3.56 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 86.90 +3.56 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 91.90 +3.60 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 96.90 +3.60 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 101.90 +3.60 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 106.90 +3.60 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 +0.07 51 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.44 +0.10 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.58 +0.11 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.77 +0.16 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.98 +0.17 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.26 +0.23 51 0 181 0
30DEC26 70.00 P 0.00 0.00 0.00 1.57 +0.27 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.93 +0.32 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.35 +0.37 51 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 2.81 +0.41 51 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.37 +0.53 51 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 4.05 +0.65 52 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 4.75 +0.67 52 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 5.50 +0.73 52 0 95 0
30DEC26 90.00 P 6.52 6.52 6.52 6.26 +0.75 52 2 4,372 -2
30DEC26 92.50 P 0.00 0.00 0.00 7.12 +0.87 52 0 3,700 0
30DEC26 95.00 P 8.00 8.00 8.00 8.00 +0.84 52 18 712 0
30DEC26 97.50 P 0.00 0.00 0.00 9.07 +0.98 52 0 95 0
30DEC26 100.00 P 0.00 0.00 0.00 10.06 +1.04 52 0 3,435 0
30DEC26 102.50 P 11.11 11.11 11.11 11.18 +1.08 52 1 933 0
30DEC26 105.00 P 0.00 0.00 0.00 12.43 +1.25 52 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 13.65 +1.34 52 0 1,771 0
30DEC26 110.00 P 15.44 15.44 15.44 14.99 +1.46 52 60 19,652 0
30DEC26 112.50 P 15.50 16.57 15.50 16.43 +1.48 52 1,012 2,568 +978
30DEC26 115.00 P 0.00 0.00 0.00 17.83 +1.64 52 0 4,943 0
30DEC26 117.50 P 0.00 0.00 0.00 19.41 +1.77 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 20.95 +1.68 53 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 22.63 +2.08 53 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 24.38 +2.20 53 0 4,964 0
30DEC26 127.50 P 26.30 26.30 26.30 26.11 +2.28 53 2 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 27.84 +2.12 54 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 29.63 +2.96 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 31.54 +2.33 54 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 33.45 +2.40 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 35.36 +3.36 54 0 4,148 0
30DEC26 142.50 P 37.56 37.56 37.56 37.30 +3.45 55 1 1,185 -1
30DEC26 145.00 P 0.00 0.00 0.00 39.36 +2.57 55 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 41.43 +3.80 55 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 43.50 +3.87 55 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 44.25 +2.61 51 0 530 0
30DEC26 155.00 P 47.82 47.82 47.82 46.34 +2.69 51 1 500 -1
30DEC26 157.50 P 0.00 0.00 0.00 48.47 +2.80 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 52.04 +4.27 57 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 52.76 +2.85 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.92 +2.87 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 57.13 +2.93 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.81 +4.45 57 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 61.63 +3.06 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 63.89 +3.07 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.15 +3.08 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.44 +3.11 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 70.78 +3.19 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.11 +3.23 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.46 +3.25 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 77.81 +3.26 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 80.17 +3.28 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.55 +3.31 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 84.96 +3.36 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 87.37 +3.39 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.93 +0.16 50 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 1.16 +0.17 50 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.52 +0.29 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.80 +0.25 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.20 +0.33 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.64 +0.37 50 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.11 +0.40 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.68 +0.41 50 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 4.26 +0.40 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.92 +0.60 50 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 5.66 +0.54 50 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 6.40 +0.53 50 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 7.41 +0.97 51 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 8.25 +0.79 50 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 9.14 +0.84 50 0 984 0
30MAR27 95.00 P 10.30 10.30 10.30 10.13 +0.85 50 2 357 +2
30MAR27 97.50 P 0.00 0.00 0.00 11.50 +1.25 51 0 143 0
30MAR27 100.00 P 0.00 0.00 0.00 12.43 +1.11 50 0 382 0
30MAR27 102.50 P 0.00 0.00 0.00 13.62 +1.41 51 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 14.86 +1.30 51 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 16.07 +1.31 50 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 17.55 +1.68 51 0 19 0
30MAR27 112.50 P 18.93 18.99 18.56 18.82 +1.44 51 1,122 1,100 +1,080
30MAR27 115.00 P 0.00 0.00 0.00 20.45 +1.67 51 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 21.78 +1.67 50 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 23.37 +1.69 51 0 185 0
30MAR27 122.50 P 0.00 0.00 0.00 24.98 +1.90 51 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 26.72 +2.05 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 28.54 +2.25 52 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 29.61 +2.02 50 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 31.31 +2.03 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 33.03 +2.05 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 34.87 +2.18 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 36.74 +2.31 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 38.61 +2.32 50 0 96 0
30MAR27 145.00 P 41.70 41.70 41.70 40.49 +2.33 50 3 289 0
30MAR27 147.50 P 0.00 0.00 0.00 42.38 +2.35 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 44.36 +2.45 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 46.38 +2.58 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.40 +2.59 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.43 +2.60 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.47 +2.61 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 54.53 +2.64 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 56.68 +2.75 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 58.83 +2.83 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 60.99 +2.84 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 63.16 +2.86 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.33 +2.88 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 67.51 +2.89 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 69.77 +2.98 50 0 2 0
29JUN27 92.50 P 0.00 0.00 0.00 11.01 +0.84 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.07 +0.92 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.21 +0.85 49 0 40 0
29JUN27 100.00 P 0.00 0.00 0.00 14.37 +0.89 50 0 580 0
29JUN27 102.50 P 15.98 15.98 15.98 15.63 +1.00 50 1 3,056 +1
29JUN27 105.00 P 0.00 0.00 0.00 16.92 +1.28 50 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 18.21 +1.27 50 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 19.60 +1.33 50 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 21.08 +1.46 50 0 232 0
29JUN27 115.00 P 0.00 0.00 0.00 22.81 +2.09 51 0 4 0
29JUN27 117.50 P 0.00 0.00 0.00 24.07 +1.60 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 25.68 +1.71 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 27.32 +1.92 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.99 +1.99 51 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 30.08 +1.43 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.79 +1.47 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.50 +2.00 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 35.22 +2.01 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.95 +2.03 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.77 +2.13 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.65 +2.27 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.53 +2.30 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.42 +2.31 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.32 +2.33 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 48.22 +2.34 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.21 +2.43 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 52.24 +2.55 49 0 0 0
TOTAL PUT 13,514 419,789 +2,913
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$ 141.20
29JUN26 110.00 C 0.00 0.00 0.00 31.67 -1.53 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 29.25 -1.71 63 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 26.95 -1.59 64 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 24.27 -1.94 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 21.97 -1.33 53 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 19.75 -1.29 53 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 17.62 -1.25 53 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 15.59 -1.20 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 13.68 -1.15 53 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 11.90 -1.08 53 0 34 0
29JUN26 135.00 C 0.00 0.00 0.00 10.26 -1.01 53 0 81 0
29JUN26 137.50 C 9.74 9.74 9.36 8.85 -0.73 54 16 71 0
29JUN26 140.00 C 10.63 10.63 8.05 7.39 -0.82 53 46 265 -6
29JUN26 142.50 C 8.09 8.09 6.65 6.10 -0.89 52 38 439 0
29JUN26 145.00 C 6.75 6.75 6.75 5.12 -0.77 53 10 715 0
29JUN26 147.50 C 7.56 7.56 7.56 4.35 -0.60 54 15 172 0
29JUN26 150.00 C 5.78 5.78 3.90 3.58 -0.54 54 72 344 +40
29JUN26 152.50 C 5.19 5.49 2.92 2.89 -0.47 54 104 448 +1
29JUN26 155.00 C 4.39 4.72 2.40 2.31 -0.41 54 53 946 +37
29JUN26 157.50 C 3.69 4.00 3.69 1.84 -0.34 54 60 1,825 +15
29JUN26 160.00 C 3.00 3.00 1.50 1.45 -0.28 54 51 2,641 +19
29JUN26 162.50 C 0.00 0.00 0.00 1.13 -0.23 54 0 1,151 0
29JUN26 165.00 C 2.22 2.22 2.22 0.87 -0.20 54 30 853 +30
29JUN26 167.50 C 1.60 1.60 1.16 0.67 -0.16 54 154 636 +24
29JUN26 170.00 C 0.75 0.75 0.75 0.51 -0.13 54 1 618 -1
29JUN26 172.50 C 0.00 0.00 0.00 0.38 -0.11 54 0 888 0
29JUN26 175.00 C 0.94 0.94 0.94 0.29 -0.08 54 74 677 -25
29JUN26 177.50 C 0.68 0.68 0.68 0.21 -0.07 53 300 483 +275
29JUN26 180.00 C 0.00 0.00 0.00 0.16 -0.05 54 0 970 0
29JUN26 182.50 C 0.00 0.00 0.00 0.12 -0.03 54 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.09 -0.03 54 0 666 0
29JUN26 187.50 C 0.00 0.00 0.00 0.06 -0.03 53 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 448 0
29JUN26 192.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 1,098 0
29JUN26 197.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 3,346 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 924 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 66 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 88 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 90 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 93 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 95 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 98 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 102 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 106 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 110 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 114 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 118 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 122 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 129 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 132 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 33.31 -1.37 60 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 31.12 -1.34 59 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 28.96 -1.26 58 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 26.92 -1.01 57 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 24.59 -1.94 54 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 22.72 -1.84 54 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 20.93 -1.08 54 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 19.23 -1.03 54 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 17.61 -0.99 54 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 16.09 -0.94 54 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 14.66 -0.89 54 0 32 0
30JUL26 137.50 C 16.00 18.00 14.13 13.71 -0.02 56 84 189 0
30JUL26 140.00 C 0.00 0.00 0.00 12.06 -0.78 54 0 4,035 0
30JUL26 142.50 C 11.25 11.25 10.85 10.84 -0.80 54 4 300 0
30JUL26 145.00 C 0.00 0.00 0.00 9.82 -0.74 54 0 100 0
30JUL26 147.50 C 0.00 0.00 0.00 8.86 -0.69 54 0 108 0
30JUL26 150.00 C 11.00 11.00 11.00 8.00 -0.63 54 2 482 0
30JUL26 152.50 C 7.81 7.90 7.81 7.22 -0.58 55 30 353 +30
30JUL26 155.00 C 7.06 7.30 6.88 6.51 -0.50 55 90 329 +85
30JUL26 157.50 C 6.60 6.60 6.21 5.79 -0.49 55 30 368 0
30JUL26 160.00 C 0.00 0.00 0.00 5.15 -0.44 55 30 176 +30
30JUL26 162.50 C 0.00 0.00 0.00 4.56 -0.41 55 0 104 0
30JUL26 165.00 C 4.28 4.28 4.28 4.03 -0.37 55 50 200 +50
30JUL26 167.50 C 4.18 4.18 4.18 3.56 -0.33 55 11 130 -11
30JUL26 170.00 C 4.11 4.11 3.72 3.13 -0.31 55 51 214 -49
30JUL26 172.50 C 3.97 3.97 3.41 2.76 -0.27 55 30 208 -21
30JUL26 175.00 C 3.50 3.50 3.50 2.42 -0.24 55 30 209 0
30JUL26 177.50 C 2.86 2.86 2.86 2.12 -0.22 55 80 217 -20
30JUL26 180.00 C 2.48 2.48 2.48 1.85 -0.20 55 50 271 0
30JUL26 182.50 C 0.00 0.00 0.00 1.62 -0.17 55 0 147 0
30JUL26 185.00 C 0.00 0.00 0.00 1.41 -0.15 55 0 174 0
30JUL26 187.50 C 2.50 2.50 2.07 1.22 -0.14 54 23 240 +3
30JUL26 190.00 C 0.00 0.00 0.00 1.06 -0.13 54 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.92 -0.11 54 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.80 -0.10 54 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.69 -0.09 54 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.60 -0.07 54 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.44 -0.06 54 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.32 -0.05 54 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.23 -0.04 54 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.17 -0.03 54 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.13 -0.01 54 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.04 0.00 55 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 35.07 -1.27 59 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 33.09 -1.24 58 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 30.99 -1.38 57 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 29.16 -1.74 57 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 27.28 -1.85 56 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 25.73 -1.63 57 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.11 -1.54 57 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 22.57 -1.41 57 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 21.09 -1.35 57 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 19.69 -0.87 57 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 17.80 -1.84 55 0 119 0
28AUG26 137.50 C 0.00 0.00 0.00 17.10 -0.65 57 0 235 0
28AUG26 140.00 C 0.00 0.00 0.00 15.94 -0.71 57 0 238 0
28AUG26 142.50 C 16.82 16.82 16.82 14.84 -0.64 57 15 120 +15
28AUG26 145.00 C 15.69 15.69 15.69 13.91 -0.53 58 15 223 +15
28AUG26 147.50 C 14.63 14.63 14.63 12.83 -0.63 58 15 148 +15
28AUG26 150.00 C 13.63 13.63 11.65 11.94 -0.53 58 30 332 +30
28AUG26 152.50 C 12.70 12.70 12.57 11.11 -0.51 58 30 504 +30
28AUG26 155.00 C 13.46 13.46 13.46 10.33 -0.50 58 15 213 +15
28AUG26 157.50 C 12.17 12.58 10.55 9.53 -0.53 58 90 338 +90
28AUG26 160.00 C 11.50 11.59 11.50 8.78 -0.50 58 17 224 +17
28AUG26 162.50 C 0.00 0.00 0.00 7.85 -0.71 57 0 75 0
28AUG26 165.00 C 7.60 7.60 7.60 7.23 -0.65 57 20 95 +20
28AUG26 167.50 C 0.00 0.00 0.00 6.64 -0.40 57 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 6.10 -0.38 57 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 5.60 -0.35 57 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 5.14 -0.32 57 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 4.71 -0.30 57 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 4.31 -0.28 57 0 229 0
28AUG26 182.50 C 0.00 0.00 0.00 3.94 -0.26 57 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 3.61 -0.24 57 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 3.30 -0.22 57 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 3.01 -0.21 57 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 2.75 -0.19 57 0 482 0
28AUG26 195.00 C 4.00 4.00 4.00 2.51 -0.17 57 7 189 +5
28AUG26 197.50 C 4.00 4.00 4.00 2.29 -0.16 57 2 49 +2
28AUG26 200.00 C 4.00 4.00 4.00 2.08 -0.15 57 7 212 0
29SEP26 110.00 C 0.00 0.00 0.00 36.41 -2.03 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 34.54 -2.21 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 33.13 -1.54 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 31.11 -1.79 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 29.56 -1.64 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 28.39 -1.10 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 26.83 -1.10 58 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 25.38 -1.04 58 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.97 -0.81 58 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 22.54 -1.26 57 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.45 -0.82 58 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 20.64 -0.23 59 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 18.63 -0.88 57 0 0 0
29SEP26 142.50 C 21.09 21.09 21.09 17.76 -0.65 57 15 30 +15
29SEP26 145.00 C 19.94 19.94 16.32 16.47 -0.92 57 29 37 +22
29SEP26 147.50 C 18.85 19.10 18.85 15.52 -0.89 57 30 33 +30
29SEP26 150.00 C 18.50 18.50 14.60 14.60 -0.86 57 6 71 +3
29SEP26 152.50 C 16.86 16.86 16.86 14.00 -0.80 58 15 338 +15
29SEP26 155.00 C 15.77 15.94 15.77 13.15 -0.85 58 30 383 +30
29SEP26 157.50 C 14.90 14.90 14.90 12.47 -0.41 58 15 170 +15
29SEP26 160.00 C 0.00 0.00 0.00 11.77 -0.65 58 0 974 0
29SEP26 162.50 C 13.32 13.60 13.32 10.95 -0.53 58 30 75 +30
29SEP26 165.00 C 12.60 12.86 12.60 10.03 -0.89 57 30 45 +30
29SEP26 167.50 C 12.34 12.34 12.34 9.67 -0.56 58 15 53 +15
29SEP26 170.00 C 0.00 0.00 0.00 8.78 -0.52 57 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 8.21 -0.50 57 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 7.68 -0.47 57 0 139 0
29SEP26 177.50 C 0.00 0.00 0.00 7.17 -0.45 57 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 6.70 -0.43 57 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 6.25 -0.41 57 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 5.84 -0.39 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 5.45 -0.37 57 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 5.08 -0.35 57 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 4.74 -0.33 57 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 4.42 -0.31 57 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 4.12 -0.29 57 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 3.84 -0.28 57 0 4,742 0
29SEP26 205.00 C 5.00 5.00 5.00 3.33 -0.25 57 30 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 2.88 -0.23 57 0 513 0
29SEP26 215.00 C 4.00 4.00 4.00 2.50 -0.28 57 2 318 0
29SEP26 220.00 C 4.00 4.00 4.00 2.16 -0.18 57 2 43 0
29SEP26 225.00 C 0.00 0.00 0.00 1.87 -0.16 57 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 1.62 -0.14 57 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 1.40 -0.12 57 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 1.21 -0.11 57 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 1.04 -0.10 57 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.90 -0.08 57 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.78 -0.07 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.67 -0.07 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.58 -0.06 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.51 -0.04 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.44 -0.04 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.38 -0.03 58 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.32 -0.03 57 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.28 -0.03 57 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.24 -0.02 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.21 -0.02 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.15 -0.02 57 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.11 -0.02 57 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.08 -0.02 57 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.05 0.00 58 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 41.42 -1.36 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 40.29 -0.93 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.72 -1.14 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 36.64 -1.42 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.80 -0.78 58 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 34.38 -0.76 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 32.40 -1.20 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.76 -0.65 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.22 -0.70 58 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 29.10 -0.54 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 27.92 -0.75 58 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.78 -0.72 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.79 -0.58 58 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 25.06 -0.30 59 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 23.81 -0.56 58 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 22.32 -1.05 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 21.23 -1.14 57 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 20.48 -1.04 57 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 19.55 -1.18 57 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 19.39 -0.53 59 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.13 -1.00 57 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 17.60 -0.72 58 0 379 0
30DEC26 165.00 C 18.00 18.28 18.00 16.91 -0.62 58 46 104 +45
30DEC26 167.50 C 0.00 0.00 0.00 16.17 -0.61 58 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 15.57 -0.49 58 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 15.05 -0.32 59 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 14.42 -0.29 59 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 13.80 -0.28 59 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 13.21 -0.26 59 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 12.64 -0.24 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 12.10 -0.23 58 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 11.58 -0.21 58 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 11.08 -0.20 58 0 7 0
30DEC26 192.50 C 0.00 0.00 0.00 10.60 -0.19 58 0 97 0
30DEC26 195.00 C 0.00 0.00 0.00 10.14 -0.18 58 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 9.42 -0.45 58 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 9.01 -0.43 58 0 5,052 0
30DEC26 205.00 C 10.56 10.56 10.56 8.24 -0.39 58 20 165 0
30DEC26 210.00 C 0.00 0.00 0.00 7.77 -0.12 58 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 6.90 -0.31 58 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 6.51 -0.09 58 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 5.96 -0.07 58 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 5.45 -0.07 58 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 4.99 -0.05 58 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 4.43 -0.18 58 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 4.06 -0.16 58 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 3.72 -0.14 58 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 3.40 -0.13 58 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 3.21 -0.02 58 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 2.94 -0.02 58 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 2.69 -0.02 58 0 56 0
30DEC26 275.00 C 4.48 4.48 4.48 2.47 -0.01 58 15 28 +15
30DEC26 280.00 C 0.00 0.00 0.00 2.20 -0.07 58 0 84 0
30DEC26 285.00 C 4.00 4.00 4.00 2.07 -0.01 58 2 21 +2
30DEC26 290.00 C 0.00 0.00 0.00 1.90 0.00 58 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 1.74 0.00 58 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 1.60 0.00 58 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 1.35 +0.01 58 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 1.14 +0.01 58 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.96 +0.01 58 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.81 +0.01 58 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.67 +0.01 58 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 45.39 -1.63 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.91 -1.58 57 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 42.97 -0.80 58 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.47 -1.25 58 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.19 -1.14 58 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 38.87 -1.11 58 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 37.64 -0.96 58 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.41 -0.93 58 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 35.21 -0.90 58 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 34.03 -0.68 58 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.92 -0.86 58 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 31.83 -0.85 58 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 30.78 -0.83 58 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 29.79 -0.80 58 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 28.81 -0.79 58 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 27.88 -0.76 58 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 26.97 -0.73 58 0 197 0
30MAR27 152.50 C 0.00 0.00 0.00 26.11 -0.39 58 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.27 -0.40 58 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 24.47 -0.38 58 0 0 0
30MAR27 160.00 C 23.15 23.15 23.15 23.31 -0.74 57 2 5 0
30MAR27 162.50 C 0.00 0.00 0.00 22.86 -0.46 58 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.10 -0.46 58 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 21.23 -0.76 58 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.35 -0.90 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 19.89 -0.64 58 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.25 -0.59 58 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 18.60 -0.57 58 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 17.97 -0.56 58 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 17.36 -0.54 58 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 16.77 -0.53 58 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 16.20 -0.52 58 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 15.65 -0.50 58 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 15.12 -0.49 58 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 14.61 -0.47 58 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 14.12 -0.46 58 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 13.64 -0.45 57 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 12.74 -0.42 57 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 11.89 -0.40 57 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 11.11 -0.38 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 10.38 -0.35 57 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 9.69 -0.34 57 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 9.06 -0.32 57 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 8.47 -0.30 57 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 7.92 -0.28 57 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 7.40 -0.27 57 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 6.92 -0.25 57 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 6.47 -0.24 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.06 -0.22 57 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 5.67 -0.21 57 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 48.80 -1.35 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.41 -1.66 57 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.62 -1.03 58 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.19 -1.18 57 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.00 -1.01 58 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 42.65 -1.08 57 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.44 -1.05 57 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 40.20 -1.09 57 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 39.10 -1.03 57 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 37.95 -1.02 57 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 36.88 -1.02 57 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 35.84 -0.97 57 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 34.83 -0.98 57 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 33.83 -0.96 57 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 32.91 -0.88 57 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 31.50 -0.82 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.62 -1.15 56 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 29.77 -1.13 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 28.96 -1.09 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.16 -1.02 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.40 -0.94 56 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 26.66 -0.86 57 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.95 -0.78 57 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.29 -0.67 57 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 24.88 -0.33 57 0 0 0
29JUN27 172.50 C 24.27 24.27 24.27 24.17 -0.32 57 2 3 +2
TOTAL CALL 2,218 94,778 +1,029
29JUN26 110.00 P 0.00 0.00 0.00 0.10 +0.02 54 0 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.17 +0.03 54 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.27 +0.05 54 0 231 0
29JUN26 117.50 P 0.00 0.00 0.00 0.42 +0.07 54 0 123 0
29JUN26 120.00 P 0.00 0.00 0.00 0.62 +0.09 54 0 865 0
29JUN26 122.50 P 0.00 0.00 0.00 0.90 +0.11 54 0 1,018 0
29JUN26 125.00 P 0.00 0.00 0.00 1.28 +0.15 54 0 1,244 0
29JUN26 127.50 P 0.00 0.00 0.00 1.77 +0.21 54 0 636 0
29JUN26 130.00 P 1.42 2.54 1.42 2.39 +0.29 54 56 25,414 -15
29JUN26 132.50 P 1.78 3.15 1.78 3.08 +0.32 54 152 562 +88
29JUN26 135.00 P 2.45 3.51 2.35 3.90 +0.40 54 172 622 -34
29JUN26 137.50 P 3.10 5.10 3.10 4.88 +0.50 53 105 438 +14
29JUN26 140.00 P 5.87 5.87 5.87 6.09 +0.66 54 40 599 +40
29JUN26 142.50 P 6.11 6.57 6.11 7.48 +0.79 54 2 420 0
29JUN26 145.00 P 0.00 0.00 0.00 8.95 +0.88 55 0 1,743 0
29JUN26 147.50 P 0.00 0.00 0.00 10.37 +0.73 53 0 1,454 0
29JUN26 150.00 P 0.00 0.00 0.00 12.10 +0.90 53 0 2,408 0
29JUN26 152.50 P 0.00 0.00 0.00 13.93 +0.96 53 0 1,011 0
29JUN26 155.00 P 0.00 0.00 0.00 15.86 +1.00 53 0 698 0
29JUN26 157.50 P 0.00 0.00 0.00 17.92 +1.10 53 0 262 0
29JUN26 160.00 P 0.00 0.00 0.00 20.03 +1.13 53 0 1,206 0
29JUN26 162.50 P 0.00 0.00 0.00 22.22 +1.17 53 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 24.49 +1.24 53 0 1,867 0
29JUN26 167.50 P 0.00 0.00 0.00 26.47 +0.91 45 0 900 0
29JUN26 170.00 P 0.00 0.00 0.00 29.59 +1.23 63 0 940 0
29JUN26 172.50 P 0.00 0.00 0.00 31.91 +1.48 63 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 34.31 +1.65 64 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 36.52 +1.47 59 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 38.87 +1.36 55 0 551 0
29JUN26 182.50 P 0.00 0.00 0.00 41.31 +1.37 52 0 510 0
29JUN26 185.00 P 0.00 0.00 0.00 43.83 +1.41 57 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 46.33 +1.43 59 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 48.80 +1.40 0 0 262 0
29JUN26 192.50 P 0.00 0.00 0.00 51.30 +1.40 0 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 53.80 +1.40 0 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 56.30 +1.40 0 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 58.80 +1.40 0 0 5,253 0
29JUN26 205.00 P 0.00 0.00 0.00 63.80 +1.40 0 0 215 0
29JUN26 210.00 P 0.00 0.00 0.00 68.80 +1.40 0 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 73.80 +1.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 78.80 +1.40 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 83.80 +1.40 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 88.86 +1.46 98 0 235 0
29JUN26 235.00 P 92.00 92.00 92.00 93.80 +1.40 0 1 1 0
29JUN26 240.00 P 0.00 0.00 0.00 98.80 +1.40 0 0 0 0
29JUN26 245.00 P 99.24 101.36 99.24 103.80 +1.40 0 12 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 108.80 +1.40 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 113.80 +1.40 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 118.80 +1.40 0 0 1 0
29JUN26 265.00 P 0.00 0.00 0.00 123.80 +1.40 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 128.80 +1.40 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 133.80 +1.40 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 138.80 +1.40 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 143.80 +1.40 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 148.80 +1.40 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 153.80 +1.40 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 158.80 +1.40 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 168.80 +1.40 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 178.80 +1.40 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 188.80 +1.40 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 198.80 +1.40 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 208.80 +1.40 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 218.80 +1.40 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 228.80 +1.40 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.25 +0.12 55 0 2 0
30JUL26 112.50 P 0.00 0.00 0.00 1.60 +0.17 55 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.99 +0.17 55 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 2.49 +0.23 55 0 30 0
30JUL26 120.00 P 3.16 3.16 3.16 3.02 +0.23 55 3 30 0
30JUL26 122.50 P 0.00 0.00 0.00 3.69 +0.31 55 0 32 0
30JUL26 125.00 P 0.00 0.00 0.00 4.38 +0.31 55 0 84 0
30JUL26 127.50 P 0.00 0.00 0.00 5.16 +0.35 55 0 152 0
30JUL26 130.00 P 0.00 0.00 0.00 5.99 +0.45 54 0 630 0
30JUL26 132.50 P 0.00 0.00 0.00 6.97 +0.53 54 0 480 0
30JUL26 135.00 P 0.00 0.00 0.00 8.02 +0.58 54 0 497 0
30JUL26 137.50 P 6.85 6.85 6.85 9.16 +0.63 54 45 530 0
30JUL26 140.00 P 8.20 8.20 8.20 10.41 +0.69 54 1 5,207 0
30JUL26 142.50 P 11.94 11.94 11.94 11.77 +0.76 54 18 83 +18
30JUL26 145.00 P 13.39 13.39 13.39 13.23 +0.80 55 19 588 0
30JUL26 147.50 P 0.00 0.00 0.00 14.67 +0.74 54 0 127 0
30JUL26 150.00 P 0.00 0.00 0.00 16.29 +0.88 54 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 17.86 +0.77 54 0 120 0
30JUL26 155.00 P 0.00 0.00 0.00 19.63 +0.94 54 0 122 0
30JUL26 157.50 P 0.00 0.00 0.00 21.43 +0.94 54 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 23.28 +0.99 54 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 25.24 +1.27 54 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 27.48 +1.42 56 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 29.67 +1.49 57 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 31.93 +1.97 58 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 34.04 +1.33 58 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 36.17 +1.89 58 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 38.35 +1.52 58 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 40.29 +1.27 56 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 42.73 +1.44 57 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 44.84 +1.31 55 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 47.28 +1.45 57 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 49.61 +1.26 57 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 51.96 +1.28 57 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 54.36 +1.41 57 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 56.96 +1.57 60 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 59.36 +1.67 60 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 64.15 +1.58 60 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 68.84 +1.38 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 73.87 +1.45 58 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 78.80 +1.40 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 83.81 +1.41 59 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 88.86 +1.46 66 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 93.80 +1.40 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 98.80 +1.40 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 103.80 +1.40 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.97 +0.15 57 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 3.51 +0.14 57 0 78 0
28AUG26 115.00 P 0.00 0.00 0.00 4.10 +0.18 57 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 4.79 +0.18 57 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 5.49 +0.18 57 0 42 0
28AUG26 122.50 P 6.16 6.16 6.16 6.33 +0.42 57 60 385 +60
28AUG26 125.00 P 0.00 0.00 0.00 7.17 +0.18 57 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 8.12 +0.55 57 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 9.29 +0.74 58 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 10.21 +0.64 57 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 11.38 +0.69 57 0 161 0
28AUG26 137.50 P 11.50 11.50 11.50 12.64 +0.72 57 15 145 0
28AUG26 140.00 P 12.75 12.76 12.75 13.87 +0.68 57 30 135 +15
28AUG26 142.50 P 0.00 0.00 0.00 15.24 +0.68 57 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 16.73 +0.73 57 0 217 0
28AUG26 147.50 P 0.00 0.00 0.00 18.18 +0.67 57 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 19.45 +0.54 56 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 21.37 +1.38 57 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 23.30 +1.62 58 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 25.09 +1.69 59 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 26.91 +1.66 59 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 28.66 +1.59 58 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 30.73 +1.69 59 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 32.49 +1.53 59 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 34.54 +1.61 59 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 36.55 +1.57 59 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 38.87 +1.82 61 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 40.73 +1.68 60 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 43.03 +1.74 61 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 45.21 +1.88 61 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 47.40 +1.57 61 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 49.59 +1.59 62 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 51.61 +1.93 61 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 53.85 +1.99 61 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 56.06 +1.98 61 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 58.44 +1.97 62 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 60.51 +1.90 60 0 0 0
29SEP26 110.00 P 4.30 4.58 4.30 4.45 +0.06 57 4 411 +4
29SEP26 112.50 P 0.00 0.00 0.00 5.28 +0.24 57 0 96 0
29SEP26 115.00 P 0.00 0.00 0.00 6.01 +0.28 57 0 18 0
29SEP26 117.50 P 0.00 0.00 0.00 6.78 +0.36 57 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 7.44 +0.14 56 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 8.30 +0.32 56 0 5 0
29SEP26 125.00 P 7.81 7.81 7.81 9.53 +0.25 57 50 76 +50
29SEP26 127.50 P 0.00 0.00 0.00 10.35 +0.26 57 0 119 0
29SEP26 130.00 P 0.00 0.00 0.00 11.64 +0.71 57 0 94 0
29SEP26 132.50 P 0.00 0.00 0.00 12.75 +0.41 57 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 13.97 +0.75 57 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 15.26 +0.75 57 0 192 0
29SEP26 140.00 P 0.00 0.00 0.00 16.40 +0.29 57 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 18.02 +0.53 58 0 0 0
29SEP26 145.00 P 16.90 16.90 16.90 19.50 +0.57 58 15 77 +15
29SEP26 147.50 P 0.00 0.00 0.00 20.64 +0.20 56 0 334 0
29SEP26 150.00 P 0.00 0.00 0.00 22.16 +0.66 57 0 792 0
29SEP26 152.50 P 0.00 0.00 0.00 23.94 +0.15 57 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 25.55 +1.29 57 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 27.25 +1.38 57 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 29.05 +1.37 57 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 30.88 +1.43 57 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 33.01 +1.69 58 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 34.92 +1.56 59 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 36.92 +1.81 59 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 39.16 +1.91 60 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 41.07 +1.84 60 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 43.20 +1.97 61 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 44.92 +1.86 60 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 47.26 +1.94 61 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 49.19 +1.81 60 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 50.60 +1.09 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 53.43 +2.02 60 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 55.87 +1.86 62 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 57.96 +1.97 62 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 59.94 +2.05 61 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 61.61 +1.26 58 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 66.48 +1.68 60 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 71.26 +2.19 61 0 1,450 0
29SEP26 215.00 P 0.00 0.00 0.00 76.05 +1.94 63 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 80.45 +2.07 61 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 85.47 +2.64 64 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 90.10 +2.59 63 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 94.57 +1.63 61 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 99.12 +1.34 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 104.23 +1.57 61 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 108.98 +1.42 59 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 114.12 +1.63 63 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 118.94 +1.50 61 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 123.88 +1.47 61 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 128.94 +1.54 64 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 133.93 +1.53 65 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 138.93 +1.53 67 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 144.04 +1.64 71 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 149.04 +1.64 72 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 154.03 +1.63 74 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 158.97 +1.57 74 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 168.99 +1.59 77 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 178.99 +1.59 79 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 189.02 +1.62 82 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 199.02 +1.62 85 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 209.02 +1.62 87 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.48 +0.50 57 0 20 0
30DEC26 112.50 P 0.00 0.00 0.00 9.38 +0.40 57 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 10.28 +0.42 57 0 18 0
30DEC26 117.50 P 0.00 0.00 0.00 11.19 +0.37 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.18 +0.22 56 0 81 0
30DEC26 122.50 P 0.00 0.00 0.00 13.27 +0.46 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.36 +0.63 56 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 15.45 +0.66 56 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 16.58 +0.70 56 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 17.86 +0.68 56 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 19.14 +0.77 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.47 +0.68 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.88 +0.71 56 0 21 0
30DEC26 142.50 P 0.00 0.00 0.00 23.34 +0.74 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.83 +0.76 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 26.23 +0.65 56 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 27.58 -0.08 56 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 29.17 -0.11 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.85 -0.10 56 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 32.91 +0.33 57 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 34.12 +0.34 56 0 137 0
30DEC26 162.50 P 0.00 0.00 0.00 35.87 +0.76 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 37.79 +0.70 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 39.48 +0.58 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 41.41 +0.92 56 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 43.24 +0.89 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 45.41 +1.14 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 47.35 +0.90 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 49.31 +1.18 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 51.29 +1.17 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 53.31 +1.16 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 55.31 +1.18 58 0 60 0
30DEC26 190.00 P 58.00 58.00 58.00 57.23 +1.05 57 5 741 0
30DEC26 192.50 P 0.00 0.00 0.00 59.27 +1.10 57 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 61.41 +1.14 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 63.62 +1.27 58 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 65.50 +0.91 58 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 69.97 +1.31 58 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 74.30 +1.17 58 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 79.23 +1.88 60 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 83.08 +1.12 58 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 88.15 +1.87 61 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 92.13 +1.37 59 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 96.59 +1.27 58 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 101.17 +1.52 58 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 105.69 +1.40 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 110.98 +1.79 60 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 115.64 +2.18 60 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 120.37 +2.12 60 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 125.22 +2.29 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 129.75 +2.11 59 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 134.50 +1.56 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 139.56 +1.77 60 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 144.38 +1.69 60 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 149.26 +1.66 61 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 154.16 +1.64 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 159.07 +1.60 61 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 168.99 +1.59 62 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 178.99 +1.59 64 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 189.02 +1.62 66 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 199.02 +1.62 68 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 209.02 +1.62 70 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.46 +0.31 56 0 146 0
30MAR27 112.50 P 0.00 0.00 0.00 12.43 +0.29 56 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 13.44 +0.30 56 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 14.52 +0.33 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.52 +0.24 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.63 +0.22 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.79 +0.23 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 19.04 +0.61 56 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 20.30 +0.65 56 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 21.61 +0.60 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.97 +0.64 56 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 24.36 +0.66 56 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.79 +0.68 56 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 27.26 +0.71 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.77 +0.74 56 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 30.32 +0.76 56 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 31.43 -0.31 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 33.11 -0.07 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.84 +0.01 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.42 -0.08 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 38.23 -0.01 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.97 0.00 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.67 +0.34 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.46 +1.03 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.28 +1.03 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 47.12 +1.07 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.98 +1.08 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 50.87 +1.10 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 52.78 +1.12 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 54.73 +1.16 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 56.69 +1.19 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 58.66 +1.18 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 60.64 +1.11 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 62.67 +1.17 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.66 +1.24 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.68 +1.23 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 68.74 +1.26 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 72.87 +1.26 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 77.10 +1.24 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 81.32 +1.32 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 85.62 +1.34 57 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 89.95 +1.42 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 94.38 +1.51 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 98.80 +1.53 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 103.21 +1.36 57 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 107.67 +1.31 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 112.27 +1.40 57 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 116.83 +1.50 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 121.34 +1.29 57 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 125.91 +1.64 56 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 13.96 +0.25 55 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 15.00 +0.27 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.09 +0.33 55 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.20 +0.36 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.36 +0.37 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.55 +0.36 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.80 +0.42 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.99 +0.36 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.30 +0.71 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.65 +0.76 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.03 +0.78 55 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.44 +0.81 55 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.89 +0.83 55 0 1 0
29JUN27 142.50 P 0.00 0.00 0.00 30.38 +0.87 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.90 +0.90 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.46 +0.94 55 0 0 0
29JUN27 150.00 P 33.31 33.31 33.31 35.03 +0.95 55 60 60 +60
29JUN27 152.50 P 34.84 34.84 34.84 36.66 +0.99 55 15 15 +15
29JUN27 155.00 P 0.00 0.00 0.00 38.31 +1.02 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.13 +1.19 56 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.80 +0.62 56 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 43.53 +0.68 56 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.31 +0.64 56 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.09 +0.68 56 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.82 +0.68 56 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 50.16 +1.09 55 0 0 0
TOTAL PUT 880 124,169 +330
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$ 47.12
29JUN26 24.00 C 0.00 0.00 0.00 23.15 +0.82 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.15 +0.82 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.16 +0.83 97 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.16 +0.83 88 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.16 +0.83 78 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.16 +0.83 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.16 +0.82 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.16 +0.82 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.16 +0.82 0 0 0 0
29JUN26 33.00 C 13.88 13.88 13.88 14.17 +0.83 61 1 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.17 +0.83 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.17 +0.83 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.17 +0.82 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.17 +0.82 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.17 +0.83 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.17 +0.83 0 0 1 0
29JUN26 40.00 C 6.90 6.90 6.90 7.39 +1.05 56 20 90 +20
29JUN26 41.00 C 0.00 0.00 0.00 6.18 +0.83 25 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.19 +0.82 24 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 4.21 +0.78 23 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 3.27 +0.71 23 0 407 0
29JUN26 45.00 C 1.96 2.23 1.87 2.40 +0.64 23 95 436 +30
29JUN26 46.00 C 1.19 1.55 1.15 1.69 +0.53 24 84 1,041 +62
29JUN26 47.00 C 0.80 1.04 0.80 1.01 +0.32 22 81 1,660 -73
29JUN26 48.00 C 0.41 0.54 0.40 0.59 +0.19 23 221 1,157 +14
29JUN26 49.00 C 0.23 0.30 0.23 0.33 +0.12 23 62 681 -38
29JUN26 50.00 C 0.15 0.18 0.15 0.16 +0.06 23 52 809 +14
29JUN26 52.50 C 0.06 0.06 0.06 0.02 +0.01 24 30 560 0
29JUN26 55.00 C 0.03 0.03 0.03 0.01 0.00 30 60 266 +45
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.16 +0.82 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.20 +0.86 62 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.19 +0.85 55 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.20 +0.86 53 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.18 +0.83 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.18 +0.83 39 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.21 +0.87 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.17 +0.83 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.39 +1.05 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.18 +0.83 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.19 +0.80 22 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 4.23 +0.76 22 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 3.33 +0.69 23 0 345 0
30JUL26 45.00 C 2.13 2.34 1.99 2.51 +0.59 23 198 455 -62
30JUL26 46.00 C 1.43 1.52 1.43 1.79 +0.43 22 16 360 0
30JUL26 47.00 C 1.02 1.25 0.98 1.25 +0.31 22 139 387 +90
30JUL26 48.00 C 0.78 0.87 0.78 0.87 +0.25 23 16 598 +15
30JUL26 49.00 C 0.52 0.52 0.45 0.58 +0.19 23 180 440 +180
30JUL26 50.00 C 0.31 0.38 0.31 0.37 +0.12 23 49 550 +46
30JUL26 52.50 C 0.13 0.13 0.13 0.11 +0.04 23 30 170 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 215 0
30JUL26 57.50 C 0.03 0.03 0.03 0.01 0.00 24 30 113 +30
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.20 +0.86 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.18 +0.83 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.18 +0.83 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.21 +0.87 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.17 +0.83 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.39 +1.04 37 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.19 +0.81 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.23 +0.78 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.31 +0.71 23 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.47 +0.62 23 0 45 0
28AUG26 45.00 C 2.29 2.52 2.29 2.72 +0.56 22 60 472 +33
28AUG26 46.00 C 1.83 1.83 1.83 2.08 +0.41 22 15 285 0
28AUG26 47.00 C 1.41 1.50 1.41 1.61 +0.34 23 21 237 +15
28AUG26 48.00 C 0.00 0.00 0.00 1.26 +0.28 23 0 461 0
28AUG26 49.00 C 0.00 0.00 0.00 0.94 +0.22 23 0 199 0
28AUG26 50.00 C 0.62 0.62 0.62 0.69 +0.17 23 15 200 +15
28AUG26 52.50 C 0.00 0.00 0.00 0.30 +0.08 23 0 60 0
28AUG26 55.00 C 0.22 0.22 0.22 0.12 +0.04 23 10 110 +10
28AUG26 57.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 65 0
28AUG26 60.00 C 0.05 0.05 0.05 0.02 +0.01 24 52 52 +52
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.16 +0.83 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.16 +0.83 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.16 +0.83 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.16 +0.83 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.16 +0.82 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.16 +0.82 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.16 +0.82 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.20 +0.86 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.19 +0.85 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.20 +0.86 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.18 +0.83 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.18 +0.83 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.21 +0.87 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.18 +0.83 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.39 +1.01 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.23 +0.78 23 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.31 +0.72 23 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.48 +0.66 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.73 +0.59 23 0 4 0
29SEP26 45.00 C 2.74 2.83 2.70 2.99 +0.50 22 120 246 +80
29SEP26 46.00 C 0.00 0.00 0.00 2.45 +0.42 22 0 423 0
29SEP26 47.00 C 1.93 1.93 1.93 1.99 +0.35 23 4 475 0
29SEP26 48.00 C 1.41 1.56 1.41 1.61 +0.30 23 34 328 -33
29SEP26 49.00 C 1.16 1.16 1.07 1.29 +0.24 23 4 120 +4
29SEP26 50.00 C 0.96 1.03 0.96 1.03 +0.19 23 16 591 +15
29SEP26 52.50 C 0.57 0.57 0.57 0.57 +0.13 23 2 558 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 +0.07 23 0 51 0
29SEP26 57.50 C 0.22 0.22 0.22 0.14 +0.04 24 40 100 +40
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 90 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 67.50 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 19.16 +0.83 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.16 +0.83 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.16 +0.82 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.16 +0.82 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.16 +0.82 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.20 +0.86 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.19 +0.85 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.20 +0.86 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.18 +0.83 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.18 +0.83 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.21 +0.85 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.23 +0.81 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.39 +0.84 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.51 +0.76 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.76 +0.73 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.07 +0.68 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.45 +0.65 22 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.89 +0.63 22 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.37 +0.65 22 0 5 0
30DEC26 47.00 C 2.55 2.55 2.55 2.91 +0.53 22 15 19 +12
30DEC26 48.00 C 0.00 0.00 0.00 2.50 +0.50 22 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.12 +0.43 22 0 100 0
30DEC26 50.00 C 0.00 0.00 0.00 1.81 +0.41 22 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.17 +0.28 22 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.75 +0.22 22 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 +0.16 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 +0.09 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 +0.06 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.04 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.16 +0.82 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.16 +0.82 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.20 +0.86 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.19 +0.85 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.20 +0.86 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.18 +0.83 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.24 +0.88 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.34 +0.76 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.24 +0.46 17 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.72 +0.70 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.99 +0.66 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.30 +0.63 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.66 +0.60 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.05 +0.55 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.51 +0.54 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 3.99 +0.59 21 0 5 0
30MAR27 47.00 C 3.07 3.25 3.07 3.51 +0.45 21 60 90 +45
30MAR27 48.00 C 0.00 0.00 0.00 3.10 +0.42 21 0 163 0
30MAR27 49.00 C 0.00 0.00 0.00 2.71 +0.38 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.36 +0.34 21 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 1.66 +0.25 21 0 52 0
30MAR27 55.00 C 0.00 0.00 0.00 1.16 +0.21 22 0 28 0
30MAR27 57.50 C 0.00 0.00 0.00 0.78 +0.15 22 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.51 +0.11 21 0 62 0
30MAR27 62.50 C 0.00 0.00 0.00 0.33 +0.08 21 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.05 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.57 - 21 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 9.77 +0.73 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.01 +0.71 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.27 +0.68 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.58 +0.66 21 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.91 +0.62 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.30 +0.62 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.70 +0.55 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.17 +0.56 21 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.65 +0.49 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.19 +0.49 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.74 +0.42 21 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.36 +0.42 21 0 15 0
29JUN27 50.00 C 2.74 2.74 2.74 2.98 +0.37 21 4 19 +4
29JUN27 52.50 C 0.00 0.00 0.00 2.21 +0.29 21 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.62 +0.24 21 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 1.16 +0.18 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.83 +0.14 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.58 +0.10 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.41 +0.08 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.28 +0.06 21 0 0 0
TOTAL CALL 1,836 19,628 +665
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.07 24 0 1,043 0
29JUN26 43.00 P 0.20 0.25 0.18 0.12 -0.15 23 402 1,050 +177
29JUN26 44.00 P 0.48 0.48 0.35 0.28 -0.25 23 80 1,240 +2
29JUN26 45.00 P 0.85 0.88 0.62 0.57 -0.38 23 71 958 +11
29JUN26 46.00 P 1.12 1.12 1.10 1.01 -0.53 23 34 789 -2
29JUN26 47.00 P 2.08 2.11 2.08 1.62 -0.64 24 6 650 -6
29JUN26 48.00 P 0.00 0.00 0.00 2.39 -0.71 25 0 467 0
29JUN26 49.00 P 0.00 0.00 0.00 3.24 -0.74 25 0 662 0
29JUN26 50.00 P 0.00 0.00 0.00 4.12 -0.82 23 0 427 0
29JUN26 52.50 P 0.00 0.00 0.00 6.57 -0.83 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.25 -0.64 54 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.74 -0.65 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.24 -0.64 73 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.73 -0.65 81 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.23 -0.64 90 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.73 -0.64 98 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 72 0
30JUL26 40.00 P 0.15 0.15 0.15 0.08 -0.05 23 30 43 -30
30JUL26 41.00 P 0.21 0.24 0.21 0.15 -0.08 23 140 267 +59
30JUL26 42.00 P 0.32 0.32 0.32 0.27 -0.12 23 8 218 +8
30JUL26 43.00 P 0.64 0.64 0.64 0.46 -0.17 23 3 1,022 -3
30JUL26 44.00 P 0.99 0.99 0.81 0.71 -0.27 22 18 400 +5
30JUL26 45.00 P 1.18 1.18 1.08 1.07 -0.37 22 3 510 +1
30JUL26 46.00 P 1.78 1.78 1.53 1.56 -0.43 23 25 235 -4
30JUL26 47.00 P 2.45 2.55 2.13 2.13 -0.54 23 60 303 +15
30JUL26 48.00 P 3.18 3.18 2.89 2.81 -0.63 23 45 195 +45
30JUL26 49.00 P 3.67 3.67 3.67 3.57 -0.63 23 15 114 +15
30JUL26 50.00 P 0.00 0.00 0.00 4.35 -0.73 23 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 6.63 -0.81 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.25 -0.65 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.74 -0.65 40 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.24 -0.65 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.73 -0.65 52 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 19.23 -0.64 57 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.73 -0.65 62 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 -0.04 23 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.12 -0.06 23 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.20 -0.08 23 0 34 0
28AUG26 41.00 P 0.38 0.40 0.38 0.31 -0.13 22 110 199 0
28AUG26 42.00 P 0.00 0.00 0.00 0.48 -0.18 22 0 20 0
28AUG26 43.00 P 0.87 0.87 0.87 0.71 -0.24 22 15 177 +15
28AUG26 44.00 P 1.25 1.25 1.25 1.02 -0.30 22 1 96 -1
28AUG26 45.00 P 1.62 1.69 1.62 1.41 -0.36 22 30 476 +6
28AUG26 46.00 P 2.15 2.15 2.15 1.89 -0.42 22 15 132 0
28AUG26 47.00 P 2.80 2.80 2.80 2.47 -0.52 23 15 139 0
28AUG26 48.00 P 3.57 3.57 3.57 3.12 -0.58 23 15 116 +15
28AUG26 49.00 P 3.95 3.95 3.95 3.85 -0.60 23 15 98 0
28AUG26 50.00 P 0.00 0.00 0.00 4.57 -0.70 23 0 104 0
28AUG26 52.50 P 0.00 0.00 0.00 6.74 -0.77 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.26 -0.67 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.75 -0.64 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.24 -0.65 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.73 -0.65 43 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.23 -0.64 47 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.73 -0.65 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 -0.07 23 0 53 0
29SEP26 40.00 P 0.44 0.44 0.38 0.36 -0.12 23 45 157 +10
29SEP26 41.00 P 0.00 0.00 0.00 0.53 -0.15 23 0 208 0
29SEP26 42.00 P 0.91 0.91 0.77 0.75 -0.19 23 25 87 -5
29SEP26 43.00 P 1.17 1.17 1.17 1.02 -0.24 23 15 323 -15
29SEP26 44.00 P 1.37 1.37 1.37 1.37 -0.30 23 3 73 0
29SEP26 45.00 P 2.03 2.07 1.81 1.81 -0.38 23 33 37 +5
29SEP26 46.00 P 2.33 2.33 2.29 2.29 -0.46 23 19 235 +15
29SEP26 47.00 P 0.00 0.00 0.00 2.89 -0.52 24 0 455 0
29SEP26 48.00 P 3.86 4.03 3.86 3.55 -0.55 24 30 285 +30
29SEP26 49.00 P 4.24 4.24 4.24 4.24 -0.47 24 15 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.86 -0.62 23 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 6.90 -0.73 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.45 -0.64 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.82 -0.64 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.24 -0.66 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.74 -0.64 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.23 -0.64 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.73 -0.65 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 0.00 23 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 0.00 23 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 -0.02 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 -0.03 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.54 -0.07 22 0 79 0
30DEC26 40.00 P 0.00 0.00 0.00 0.72 -0.11 22 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.97 -0.12 22 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 1.28 -0.08 23 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 1.56 -0.16 22 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 1.95 -0.19 22 0 155 0
30DEC26 45.00 P 0.00 0.00 0.00 2.38 -0.22 22 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.86 -0.37 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.40 -0.32 22 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.99 -0.36 22 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.62 -0.43 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.32 -0.46 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.21 -0.60 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.64 -0.71 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.01 -0.67 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.38 -0.64 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.75 -0.66 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.23 -0.65 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.73 -0.65 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.23 -0.05 21 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.33 -0.06 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.45 -0.08 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.60 -0.09 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.77 -0.14 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.99 -0.17 21 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.25 -0.22 21 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.57 -0.24 22 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.89 -0.24 21 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.27 -0.30 21 0 24 0
30MAR27 45.00 P 0.00 0.00 0.00 2.72 -0.31 21 0 112 0
30MAR27 46.00 P 0.00 0.00 0.00 3.19 -0.48 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.74 -0.39 21 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.31 -0.44 21 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 4.93 -0.48 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.59 -0.53 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.66 -0.38 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.77 -0.72 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.08 -0.73 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.49 -0.62 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.79 -0.66 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.23 -0.66 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.73 -0.65 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.64 - 21 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 0.82 -0.14 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.03 -0.14 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.27 -0.17 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.57 -0.17 21 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.88 -0.23 21 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 2.25 -0.24 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.65 -0.29 21 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 3.10 -0.30 21 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.58 -0.36 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.12 -0.37 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.67 -0.43 21 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.29 -0.45 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.93 -0.50 21 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.70 -0.59 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.77 -0.72 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.08 -0.73 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.49 -0.62 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.79 -0.66 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.23 -0.66 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.73 -0.65 29 0 0 0
TOTAL PUT 1,341 27,051 +368
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$ 155.40
29JUN26 137.50 C 0.00 0.00 0.00 18.62 -7.25 40 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 16.41 -7.07 41 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 14.29 -6.85 40 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 12.31 -6.56 40 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 10.47 -6.22 40 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 8.78 -5.84 40 0 0 0
29JUN26 152.50 C 6.61 7.16 6.56 7.16 -5.50 40 60 60 +60
29JUN26 155.00 C 7.30 7.30 5.25 6.12 -4.73 42 33 33 +33
29JUN26 157.50 C 6.21 6.57 6.14 4.78 -4.40 40 60 53 +30
29JUN26 160.00 C 4.27 4.27 3.50 3.90 -3.83 41 17 57 +17
29JUN26 162.50 C 4.53 5.21 2.76 3.05 -3.32 41 66 139 +37
29JUN26 165.00 C 3.63 4.20 2.19 2.35 -2.98 41 135 222 +90
29JUN26 167.50 C 3.34 3.34 3.34 1.78 -2.52 41 8 166 +3
29JUN26 170.00 C 2.54 2.54 2.08 1.33 -2.09 41 34 102 +34
29JUN26 172.50 C 1.81 1.81 1.81 0.98 -1.70 41 9 105 0
29JUN26 175.00 C 0.00 0.00 0.00 0.69 -1.39 40 0 137 0
29JUN26 177.50 C 0.00 0.00 0.00 0.50 -1.09 40 0 227 0
29JUN26 180.00 C 1.03 1.05 1.03 0.35 -0.85 40 42 156 +42
29JUN26 182.50 C 0.00 0.00 0.00 0.25 -0.62 41 0 80 0
29JUN26 185.00 C 0.00 0.00 0.00 0.17 -0.47 40 0 2,240 0
29JUN26 187.50 C 0.00 0.00 0.00 0.11 -0.36 40 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.08 -0.25 41 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.06 -0.18 41 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.04 -0.13 41 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 -0.09 42 0 107 0
29JUN26 200.00 C 0.00 0.00 0.00 0.02 -0.06 42 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30JUL26 137.50 C 0.00 0.00 0.00 21.18 -6.00 43 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.32 -6.10 43 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 17.55 -5.86 43 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 15.88 -5.59 42 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 14.31 -5.31 42 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 12.83 -5.03 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 11.83 -4.37 44 0 0 0
30JUL26 155.00 C 9.42 10.11 9.42 10.34 -4.29 43 37 17 +17
30JUL26 157.50 C 10.15 10.15 8.28 9.09 -4.17 43 39 39 +39
30JUL26 160.00 C 9.02 9.02 9.02 8.09 -3.88 43 15 30 +15
30JUL26 162.50 C 8.88 8.88 7.99 7.13 -3.39 43 36 21 +21
30JUL26 165.00 C 7.07 7.07 7.07 6.37 -3.03 43 15 80 0
30JUL26 167.50 C 7.15 7.15 7.15 5.53 -3.00 43 21 18 -21
30JUL26 170.00 C 5.98 6.33 5.98 4.84 -2.57 43 51 52 +36
30JUL26 172.50 C 5.61 5.61 5.61 4.19 -2.37 43 21 65 +21
30JUL26 175.00 C 4.63 4.63 4.63 3.62 -2.18 43 15 37 -15
30JUL26 177.50 C 4.08 4.08 4.08 3.12 -1.97 43 21 39 +6
30JUL26 180.00 C 3.58 3.86 2.50 2.67 -1.76 43 44 66 +43
30JUL26 182.50 C 0.00 0.00 0.00 2.29 -1.55 43 0 72 0
30JUL26 185.00 C 0.00 0.00 0.00 1.95 -1.37 43 0 51 0
30JUL26 187.50 C 0.00 0.00 0.00 1.61 -1.25 43 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 1.36 -1.09 43 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 1.15 -0.95 43 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 0.97 -0.82 43 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 0.81 -0.67 42 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 0.68 -0.57 43 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.47 -0.42 42 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 0.32 -0.31 42 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.22 -0.22 42 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.15 -0.15 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.10 -0.11 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.07 -0.07 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 15 0
28AUG26 137.50 C 0.00 0.00 0.00 23.43 -5.76 43 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 21.72 -5.83 43 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 20.09 -5.62 43 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 18.54 -4.93 43 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 17.08 -5.17 43 0 0 0
28AUG26 150.00 C 15.10 15.10 15.10 15.79 -4.84 44 15 15 +15
28AUG26 152.50 C 0.00 0.00 0.00 14.26 -4.83 43 0 0 0
28AUG26 155.00 C 12.62 12.62 12.62 13.05 -4.58 43 12 12 +12
28AUG26 157.50 C 0.00 0.00 0.00 12.17 -4.15 44 0 30 0
28AUG26 160.00 C 0.00 0.00 0.00 11.09 -3.97 44 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 9.99 -3.91 43 0 26 0
28AUG26 165.00 C 11.16 11.16 10.00 9.22 -3.55 44 52 52 +52
28AUG26 167.50 C 9.93 9.93 9.93 8.26 -3.44 44 15 15 +15
28AUG26 170.00 C 6.95 6.95 6.95 7.62 -3.08 44 15 45 +15
28AUG26 172.50 C 0.00 0.00 0.00 6.87 -2.91 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 6.19 -2.74 44 0 88 0
28AUG26 177.50 C 0.00 0.00 0.00 5.40 -2.72 43 0 15 0
28AUG26 180.00 C 4.80 4.80 4.80 4.85 -2.51 43 2 2 -2
28AUG26 182.50 C 0.00 0.00 0.00 4.35 -2.31 43 0 60 0
28AUG26 185.00 C 0.00 0.00 0.00 3.89 -1.95 43 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 3.47 -1.79 43 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 3.10 -1.64 43 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 2.76 -1.50 43 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 2.45 -1.37 43 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 2.18 -1.24 43 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 1.93 -1.13 43 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 1.51 -0.93 43 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 1.18 -0.75 43 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 0.91 -0.62 43 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 0.70 -0.50 43 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 0.56 -0.38 44 0 45 0
29SEP26 137.50 C 0.00 0.00 0.00 25.41 -5.67 43 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 23.79 -5.70 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 22.24 -5.52 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 20.76 -4.81 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 19.36 -5.14 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 17.48 -5.48 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 16.62 -4.23 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 15.53 -4.57 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 14.41 -4.35 43 0 0 0
29SEP26 160.00 C 14.49 14.49 14.49 13.29 -4.37 43 15 16 +15
29SEP26 162.50 C 0.00 0.00 0.00 12.35 -4.14 43 0 22 0
29SEP26 165.00 C 13.26 13.26 13.26 11.51 -3.86 43 15 16 +15
29SEP26 167.50 C 0.00 0.00 0.00 10.49 -3.81 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 9.81 -3.48 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 9.00 -3.35 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 8.19 -3.28 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 7.71 -2.94 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 7.10 -2.76 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 6.51 -2.32 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 5.78 -2.61 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 5.29 -2.43 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.83 -2.27 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 4.41 -2.12 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 4.02 -1.80 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.66 -1.68 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 3.33 -1.57 43 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 2.75 -1.35 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 2.27 -1.16 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 1.87 -0.99 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 1.53 -0.84 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.25 -0.72 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.02 -0.61 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.83 -0.51 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 0.67 -0.43 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.55 -0.36 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.46 -0.31 43 0 31 0
29SEP26 255.00 C 0.00 0.00 0.00 0.36 -0.25 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.29 -0.21 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.23 -0.18 43 0 15 0
30DEC26 137.50 C 0.00 0.00 0.00 29.55 -6.11 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 28.05 -5.99 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 26.79 -5.69 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 25.53 -5.44 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.16 -5.45 41 0 0 0
30DEC26 150.00 C 26.29 26.29 22.75 23.90 -4.35 44 2 2 +2
30DEC26 152.50 C 22.42 22.42 22.42 21.80 -4.64 42 1 1 +1
30DEC26 155.00 C 25.06 25.06 25.06 20.63 -4.91 42 1 1 +1
30DEC26 157.50 C 24.12 24.12 24.12 19.85 -4.27 42 1 1 +1
30DEC26 160.00 C 0.00 0.00 0.00 18.80 -4.12 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 17.79 -4.07 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 16.82 -3.81 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 16.11 -3.57 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 15.45 -3.18 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 14.62 -3.02 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 13.80 -3.42 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 13.02 -3.29 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 11.92 -3.52 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 11.24 -3.36 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.60 -3.21 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 9.98 -2.69 42 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 9.40 -2.58 42 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 8.85 -2.46 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 8.33 -2.35 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 7.84 -2.24 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 7.38 -2.14 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 6.52 -1.95 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 5.76 -1.76 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 5.08 -1.60 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 4.48 -1.44 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 3.95 -1.30 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 3.47 -1.17 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 3.05 -1.06 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 2.69 -0.94 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.36 -0.85 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.07 -0.76 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 1.82 -0.68 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.60 -0.60 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.40 -0.54 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 33.10 -6.02 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 31.69 -5.91 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 30.33 -5.80 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.02 -5.68 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 28.58 -4.74 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.33 -4.65 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 26.11 -4.58 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 24.22 -5.22 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 23.82 -4.41 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.08 -4.98 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 21.07 -4.86 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 20.11 -4.73 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 19.75 -4.04 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 18.84 -4.62 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 17.79 -4.67 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 17.11 -4.39 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 16.28 -4.29 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 15.53 -4.15 41 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 14.79 -3.73 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 14.08 -3.66 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 13.41 -3.67 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 12.76 -3.61 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 12.14 -3.57 41 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.55 -3.46 41 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 10.99 -3.35 41 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.45 -3.25 41 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 9.45 -3.04 41 0 15 0
30MAR27 210.00 C 9.70 9.70 9.21 8.54 -2.85 41 60 240 +60
30MAR27 215.00 C 0.00 0.00 0.00 7.71 -2.36 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 6.96 -2.21 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 6.28 -2.06 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.67 -1.92 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.11 -1.79 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.61 -1.67 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 37.63 -5.51 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 36.67 -5.06 43 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 35.38 -4.97 43 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 33.80 -5.20 43 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 32.61 -5.09 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 31.45 -4.98 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 30.89 -4.31 44 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.79 -4.22 43 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.73 -4.12 43 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.71 -4.66 43 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 26.73 -4.55 43 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.78 -4.44 43 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.86 -4.34 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 23.98 -4.22 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 23.13 -4.12 43 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 22.31 -4.01 43 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 21.53 -3.90 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 20.74 -3.83 44 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 19.78 -3.96 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 18.67 -4.24 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 17.98 -4.12 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 17.31 -3.39 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 16.66 -3.30 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 16.04 -3.79 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 15.44 -3.13 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 14.86 -3.04 43 0 0 0
TOTAL CALL 985 10,963 +710
29JUN26 137.50 P 0.00 0.00 0.00 0.55 +0.38 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.84 +0.57 41 0 10 0
29JUN26 142.50 P 0.94 1.83 0.94 1.23 +0.80 41 81 86 +43
29JUN26 145.00 P 2.19 2.46 2.19 1.76 +1.08 41 108 138 +15
29JUN26 147.50 P 1.65 3.23 1.65 2.43 +1.42 41 57 103 +16
29JUN26 150.00 P 2.19 4.05 2.18 3.27 +1.82 41 49 158 -1
29JUN26 152.50 P 2.98 2.98 2.98 4.25 +2.30 41 15 67 -15
29JUN26 155.00 P 4.38 5.83 3.94 5.40 +2.81 41 46 97 -32
29JUN26 157.50 P 6.12 6.30 4.94 6.76 +3.38 41 228 211 +110
29JUN26 160.00 P 6.77 6.77 6.10 8.20 +3.73 40 72 85 -9
29JUN26 162.50 P 7.45 12.00 7.45 9.87 +4.27 40 31 107 -12
29JUN26 165.00 P 0.00 0.00 0.00 11.69 +4.73 40 0 138 0
29JUN26 167.50 P 0.00 0.00 0.00 13.64 +5.28 40 0 200 0
29JUN26 170.00 P 17.38 17.38 17.38 15.70 +5.60 40 3 189 0
29JUN26 172.50 P 0.00 0.00 0.00 17.88 +6.00 40 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 20.13 +6.33 40 0 2,180 0
29JUN26 177.50 P 24.50 24.50 24.50 22.44 +6.60 40 2 107 0
29JUN26 180.00 P 0.00 0.00 0.00 24.80 +6.83 40 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 28.03 +7.86 57 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 30.53 +8.07 61 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 32.93 +8.13 62 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 35.01 +7.01 57 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 37.15 +6.67 48 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 39.64 +7.58 49 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 42.13 +7.37 51 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 44.63 +6.77 53 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 50.61 +8.61 87 0 1,250 -621
29JUN26 210.00 P 0.00 0.00 0.00 54.60 +7.60 0 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 59.60 +7.60 0 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 64.60 +7.60 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 69.60 +7.60 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 74.60 +7.60 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 79.60 +7.60 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 84.60 +7.60 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 89.60 +7.60 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 94.60 +7.60 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 99.60 +7.60 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 104.60 +7.60 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 109.60 +7.60 0 0 0 0
30JUL26 137.50 P 3.36 3.36 3.36 2.68 +1.18 42 9 9 +9
30JUL26 140.00 P 0.00 0.00 0.00 3.51 +1.63 43 0 0 0
30JUL26 142.50 P 3.21 3.21 3.21 4.22 +1.78 43 15 44 0
30JUL26 145.00 P 0.00 0.00 0.00 5.00 +2.03 43 0 33 0
30JUL26 147.50 P 0.00 0.00 0.00 5.86 +2.31 42 0 41 0
30JUL26 150.00 P 0.00 0.00 0.00 6.70 +2.45 42 0 36 0
30JUL26 152.50 P 0.00 0.00 0.00 7.82 +2.63 41 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 9.16 +3.21 42 0 20 0
30JUL26 157.50 P 0.00 0.00 0.00 10.46 +3.36 42 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 11.91 +3.68 42 0 29 0
30JUL26 162.50 P 0.00 0.00 0.00 13.46 +3.99 42 0 77 0
30JUL26 165.00 P 17.20 17.20 17.20 15.22 +4.17 42 2 18 -2
30JUL26 167.50 P 0.00 0.00 0.00 16.97 +4.69 43 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 18.75 +4.93 43 0 50 0
30JUL26 172.50 P 0.00 0.00 0.00 20.64 +5.28 43 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 22.58 +5.50 42 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 24.60 +5.74 43 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 27.48 +6.76 47 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 28.80 +6.14 42 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 31.73 +6.34 48 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 33.87 +6.34 48 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 36.04 +7.22 47 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 38.38 +6.85 48 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 40.63 +7.01 48 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 43.13 +7.33 50 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 45.46 +7.46 50 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 50.61 +7.85 55 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 54.98 +7.51 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 60.06 +7.96 55 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 64.60 +7.58 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 69.60 +7.60 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 74.60 +7.60 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 79.60 +7.60 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 84.60 +7.60 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 4.74 +1.61 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 5.54 +1.83 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 6.35 +1.98 43 0 0 0
28AUG26 145.00 P 6.56 6.56 6.56 7.30 +2.21 43 15 15 +15
28AUG26 147.50 P 7.47 7.47 7.47 8.31 +2.44 43 15 19 +15
28AUG26 150.00 P 0.00 0.00 0.00 9.35 +2.66 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 10.66 +3.00 43 0 0 0
28AUG26 155.00 P 12.60 12.71 12.60 11.92 +3.24 43 4 13 0
28AUG26 157.50 P 0.00 0.00 0.00 13.22 +3.45 43 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 14.70 +3.76 43 0 40 0
28AUG26 162.50 P 0.00 0.00 0.00 16.17 +3.96 43 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 17.78 +4.25 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 19.40 +4.43 43 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 21.12 +4.58 43 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 22.92 +4.77 43 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 24.72 +4.96 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 27.44 +6.00 47 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 29.37 +5.75 47 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 31.48 +6.07 47 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 33.47 +6.56 47 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 35.47 +6.26 47 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 37.78 +6.58 48 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 39.93 +6.92 48 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 42.31 +6.70 49 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 44.54 +6.92 50 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 46.81 +6.97 50 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 51.35 +7.02 50 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 55.91 +7.57 50 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 60.78 +7.76 52 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 65.69 +8.07 54 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 70.60 +8.18 56 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 6.29 +1.63 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.24 +1.91 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 8.15 +2.07 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 9.13 +2.41 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.21 +2.46 43 0 33 0
29SEP26 150.00 P 0.00 0.00 0.00 11.26 +2.59 42 0 16 0
29SEP26 152.50 P 0.00 0.00 0.00 12.61 +2.94 43 0 15 0
29SEP26 155.00 P 13.84 13.84 13.84 13.90 +3.16 43 1 30 -1
29SEP26 157.50 P 0.00 0.00 0.00 15.31 +3.42 43 0 15 0
29SEP26 160.00 P 17.45 17.45 17.45 16.71 +3.61 43 1 16 -1
29SEP26 162.50 P 0.00 0.00 0.00 18.18 +3.79 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 20.23 +4.55 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 21.89 +4.78 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 23.71 +4.97 45 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 25.34 +4.80 45 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 27.20 +5.28 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 29.19 +5.13 46 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 31.07 +5.08 46 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 32.95 +5.12 46 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 34.99 +5.28 46 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 36.93 +5.50 46 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 39.07 +5.50 46 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 41.33 +5.77 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 43.70 +6.14 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 45.56 +5.89 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 47.80 +6.91 48 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 52.30 +6.63 48 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 56.84 +6.72 49 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 61.19 +6.69 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 65.91 +7.41 48 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 70.94 +7.56 51 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 75.28 +7.68 48 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 79.69 +7.31 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 84.63 +7.41 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 89.60 +7.49 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 94.60 +7.57 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 99.60 +7.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 104.60 +7.60 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 109.60 +7.60 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 10.18 +1.82 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 11.12 +1.88 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 12.17 +2.03 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.27 +2.23 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.43 +2.58 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.65 +2.74 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.93 +2.91 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 18.27 +3.08 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 19.66 +3.24 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 21.11 +3.41 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 22.65 +3.61 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 24.63 +4.20 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 26.31 +4.43 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 27.79 +4.42 43 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 29.59 +4.67 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 31.39 +4.28 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 33.17 +4.48 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 35.04 +4.55 44 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 36.87 +4.67 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.81 +4.89 45 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 40.77 +4.98 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.63 +4.96 45 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 44.68 +5.18 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 46.68 +5.24 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 48.73 +5.60 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.82 +5.66 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 53.86 +5.17 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 58.12 +6.05 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 62.46 +6.15 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 66.93 +6.36 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 71.44 +6.53 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 76.02 +6.63 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 80.69 +6.80 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 85.39 +6.91 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 90.15 +7.01 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 94.97 +7.13 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 99.82 +7.23 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 104.71 +7.30 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 109.65 +7.40 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.69 +2.00 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.79 +2.22 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 14.89 +2.28 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.04 +2.36 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.34 +2.59 41 0 0 0
30MAR27 150.00 P 17.50 17.50 17.50 18.64 +2.34 41 1 15 -1
30MAR27 152.50 P 0.00 0.00 0.00 19.94 +2.43 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.26 +2.48 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.23 +2.19 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 23.62 +2.55 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 25.04 +3.34 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.86 +3.86 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 28.12 +3.19 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.51 +4.25 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 32.21 +4.34 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.92 +4.71 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 34.60 +3.82 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 37.38 +3.87 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 38.12 +3.32 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 41.15 +5.16 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 43.04 +5.37 43 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 44.94 +5.54 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 46.85 +5.62 43 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 47.43 +4.36 40 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 49.42 +4.51 40 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 51.42 +4.66 40 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 55.43 +4.89 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 59.56 +5.03 40 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 63.83 +5.29 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 68.12 +5.52 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 72.49 +5.62 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 76.99 +5.84 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 81.52 +6.05 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 86.09 +6.17 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 15.53 +1.72 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 16.60 +1.71 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 17.80 +1.82 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 18.99 +2.43 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 20.22 +2.57 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 21.50 +2.62 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 22.82 +2.75 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 24.22 +2.91 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 25.62 +3.03 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 27.07 +3.16 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 28.56 +3.28 42 0 0 0
29JUN27 165.00 P 21.86 21.86 21.86 30.09 +3.41 42 1 3 +1
29JUN27 167.50 P 0.00 0.00 0.00 31.65 +3.53 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 33.20 +3.60 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 35.34 +4.22 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 37.02 +4.35 43 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 38.70 +4.44 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 40.38 +4.01 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 42.08 +4.04 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 43.78 +4.06 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 45.61 +4.21 43 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 47.46 +4.37 43 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 49.32 +4.53 43 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 51.18 +4.64 43 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 53.05 +4.67 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 54.92 +4.68 43 0 0 0
TOTAL PUT 756 14,512 -471
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$ 6.99
29JUN26 4.80 C 0.00 0.00 0.00 2.20 +0.04 73 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.10 +0.04 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.00 +0.04 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 +0.04 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.50 +0.04 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.26 +0.05 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 +0.04 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.75 +0.03 22 0 0 0
29JUN26 6.50 C 0.48 0.48 0.43 0.54 +0.05 33 51 54 +51
29JUN26 6.75 C 0.00 0.00 0.00 0.31 +0.02 25 0 42 0
29JUN26 7.00 C 0.15 0.15 0.15 0.17 +0.02 27 55 299 -42
29JUN26 7.25 C 0.07 0.07 0.07 0.09 +0.02 30 62 1,393 +2
29JUN26 7.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 438 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 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 58 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 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 77 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.22 +0.05 53 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.02 +0.06 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.78 +0.07 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.53 +0.07 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.29 +0.08 37 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.04 0.00 30 0 3 0
30JUL26 6.25 C 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.63 0.00 31 0 18 0
30JUL26 6.75 C 0.00 0.00 0.00 0.46 +0.03 30 0 57 0
30JUL26 7.00 C 0.00 0.00 0.00 0.32 +0.01 30 0 155 0
30JUL26 7.25 C 0.20 0.20 0.20 0.22 +0.01 31 10 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 36 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 0.00 31 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 0.00 32 0 26 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 0.00 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 31 0 178 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 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 43 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 51 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 2.22 +0.05 31 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.78 +0.05 32 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.53 +0.04 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.29 +0.05 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.09 +0.05 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.87 +0.04 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.70 +0.04 30 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.54 +0.04 30 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.41 +0.03 30 0 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.31 +0.03 31 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.22 +0.01 30 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.16 +0.02 31 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 0.00 30 0 9 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 0.00 31 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 30 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 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
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.55 +0.06 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.32 +0.06 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 +0.06 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 +0.06 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 +0.04 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.04 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 +0.03 29 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 +0.02 29 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.01 29 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.01 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.01 30 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 28 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 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 2.27 +0.06 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.18 +0.06 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.09 +0.06 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 +0.06 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 +0.05 27 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.44 +0.06 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 +0.05 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 +0.05 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 +0.05 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 +0.04 27 100 100 +100
30DEC26 7.00 C 0.00 0.00 0.00 0.62 +0.04 27 100 100 +98
30DEC26 7.25 C 0.00 0.00 0.00 0.51 +0.04 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 +0.03 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 +0.03 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.02 28 0 30 0
30DEC26 8.50 C 0.18 0.18 0.18 0.17 +0.01 27 10 19 +10
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.02 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 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 27 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 2.35 +0.06 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.26 +0.07 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.17 +0.06 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 +0.06 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.73 +0.05 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 +0.04 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 +0.04 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.02 +0.03 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.88 +0.03 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 +0.03 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.64 +0.03 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 +0.02 27 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 +0.01 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 +0.01 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 0.00 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.39 +0.07 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.29 +0.05 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.20 +0.05 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.99 +0.05 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.79 +0.05 30 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.60 +0.05 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.42 +0.04 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.25 +0.04 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.06 0.00 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.95 +0.03 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.82 +0.03 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 +0.02 28 0 7 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 +0.01 28 0 10 0
29JUN27 8.50 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
TOTAL CALL 388 10,181 +219
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 158 0
29JUN26 6.50 P 0.04 0.04 0.04 0.03 0.00 29 30 182 0
29JUN26 6.75 P 0.07 0.07 0.07 0.07 -0.02 27 20 491 -20
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 424 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.03 27 0 299 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 -0.02 32 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 -0.01 39 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 1.04 -0.01 47 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.26 -0.07 0 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.51 -0.07 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.03 -0.05 111 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.54 -0.04 127 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.01 -0.07 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 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 -0.01 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 50 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 -0.01 30 0 186 0
30JUL26 6.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 255 0
30JUL26 6.75 P 0.00 0.00 0.00 0.20 -0.03 31 0 542 0
30JUL26 7.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.46 -0.05 31 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.65 -0.02 33 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.85 -0.02 34 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.04 -0.04 30 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.79 -0.04 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.03 -0.05 71 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 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 0.00 32 0 20 0
28AUG26 6.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.11 -0.01 31 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.27 -0.02 31 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.38 -0.03 30 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.53 -0.03 31 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.71 -0.03 32 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.08 -0.06 30 0 9 0
28AUG26 8.25 P 0.00 0.00 0.00 1.32 -0.05 33 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.55 -0.06 34 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.79 -0.04 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.03 -0.05 37 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.28 -0.05 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.53 -0.05 43 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.78 -0.05 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.03 -0.05 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.53 -0.05 54 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.03 -0.05 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 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 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.01 29 0 134 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.02 28 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.02 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 -0.04 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 -0.03 30 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.04 30 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 -0.03 30 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 -0.07 28 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 -0.05 31 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 -0.06 31 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.06 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 -0.07 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 -0.07 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 -0.07 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.78 -0.07 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.03 -0.07 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.53 -0.07 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.03 -0.07 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.54 -0.06 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.03 -0.07 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 0.00 28 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 0.00 27 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.01 28 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 -0.02 27 100 147 +95
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.01 28 100 124 +100
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.01 28 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 -0.03 28 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 -0.03 28 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 -0.03 29 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 -0.04 29 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 -0.06 29 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 -0.06 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 -0.07 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.29 -0.06 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 -0.07 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 -0.07 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.03 -0.07 35 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.53 -0.07 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.03 -0.07 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.02 27 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 -0.01 27 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 -0.02 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.02 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 -0.04 27 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.76 -0.03 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 -0.04 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.09 -0.04 28 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 -0.05 28 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 -0.05 28 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.66 -0.05 28 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.87 -0.05 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.09 -0.05 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.32 -0.05 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.54 -0.06 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 -0.07 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.03 -0.07 31 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.53 -0.07 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.03 -0.07 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.24 -0.01 28 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.39 -0.04 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.50 -0.02 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.73 -0.02 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.89 0.00 27 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 -0.03 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.18 -0.02 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 -0.04 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.52 -0.04 25 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.71 -0.04 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.91 -0.05 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.11 -0.04 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.32 -0.05 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.53 -0.05 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.75 -0.05 23 0 0 0
TOTAL PUT 250 13,824 +175
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$ 84.95
29JUN26 99.99 C 0.00 0.00 0.00 0.27 -0.03 47 0 179 0
29JUN26 103.32 C 0.00 0.00 0.00 0.13 -0.01 47 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.07 +0.01 48 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.03 0.00 48 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.02 +0.01 50 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 55 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 86 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 92 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 95 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 100 0 27 0
TOTAL CALL 0 1,424 0
29JUN26 99.99 P 0.00 0.00 0.00 15.69 +1.69 62 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 18.63 +1.52 58 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 21.82 +1.42 57 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 25.24 +1.51 69 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 28.58 +1.46 75 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 31.77 +0.75 71 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 35.24 +0.90 87 0 17 -2
29JUN26 123.32 P 0.00 0.00 0.00 38.57 +1.46 92 0 0 -20
29JUN26 126.65 P 0.00 0.00 0.00 41.90 +1.03 98 0 0 -94
29JUN26 129.99 P 0.00 0.00 0.00 45.24 +1.03 103 0 0 -31
29JUN26 133.32 P 0.00 0.00 0.00 48.57 +1.51 107 0 3 -25
29JUN26 136.65 P 0.00 0.00 0.00 51.90 +1.51 112 0 67 -1
29JUN26 139.99 P 0.00 0.00 0.00 55.24 +1.51 117 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 58.57 +1.51 121 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 61.99 +1.60 132 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 65.24 +1.51 130 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 68.49 +1.43 127 0 0 -2
29JUN26 156.65 P 0.00 0.00 0.00 71.75 +1.36 122 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 75.08 +1.36 126 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 78.56 +1.41 145 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 81.89 +0.99 149 0 0 0
TOTAL PUT 0 581 -175
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$ 84.95
12JUN26 65.00 C 0.00 0.00 0.00 19.96 -1.76 181 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 17.46 -1.76 157 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 14.96 -1.76 133 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 12.46 -1.76 110 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 9.96 -1.76 88 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 7.46 -1.76 67 0 0 0
12JUN26 80.00 C 4.91 4.91 4.09 4.96 -1.76 45 286 124 +124
12JUN26 82.50 C 3.81 3.81 2.00 2.52 -1.65 39 134 74 +62
12JUN26 85.00 C 1.16 1.16 0.60 0.83 -1.17 47 112 228 +30
12JUN26 87.50 C 0.56 0.60 0.12 0.14 -0.62 49 116 994 -19
12JUN26 90.00 C 0.04 0.04 0.02 0.01 -0.18 49 34 150 +10
12JUN26 92.50 C 0.02 0.04 0.02 0.01 -0.03 69 28 435 -25
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 269 0
12JUN26 97.50 C 0.03 0.03 0.03 0.01 0.00 105 15 226 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 339 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 138 0 176 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 153 0 81 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 183 0 5 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 197 0 63 0
12JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 19.99 -1.73 68 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 17.49 -1.73 57 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 14.99 -1.73 46 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 12.49 -1.73 35 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 10.02 -1.70 42 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 7.60 -1.62 41 0 0 0
18JUN26 80.00 C 5.08 5.08 5.08 5.20 -1.52 35 16 16 +16
18JUN26 82.50 C 4.43 4.43 3.34 3.34 -1.30 39 58 178 +28
18JUN26 85.00 C 0.00 0.00 0.00 1.90 -0.99 40 0 146 0
18JUN26 87.50 C 1.63 1.63 0.83 0.95 -0.69 40 163 292 +50
18JUN26 90.00 C 0.68 0.68 0.40 0.43 -0.40 41 48 100 -1
18JUN26 92.50 C 0.40 0.40 0.21 0.17 -0.21 42 46 170 +24
18JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.09 42 0 79 0
18JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 30 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 29 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.02 -1.64 65 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.52 -1.64 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.03 -1.63 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.53 -1.63 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.03 -1.62 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.54 -1.62 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.02 -1.70 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.55 -1.67 37 0 0 0
29JUN26 70.00 C 14.88 15.12 14.48 15.07 -1.65 37 124 2 +2
29JUN26 72.50 C 0.00 0.00 0.00 12.63 -1.59 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.26 -1.46 38 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 8.01 -1.21 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.98 -1.28 37 0 161 0
29JUN26 82.50 C 4.20 4.38 3.78 4.17 -1.18 36 145 173 +24
29JUN26 85.00 C 3.53 3.58 2.70 2.83 -0.92 37 224 303 +77
29JUN26 87.50 C 2.48 2.48 1.55 1.81 -0.71 37 331 886 -5
29JUN26 90.00 C 1.53 1.56 0.99 1.14 -0.50 38 400 2,210 +151
29JUN26 92.50 C 0.65 0.77 0.62 0.66 -0.33 38 57 2,151 -30
29JUN26 95.00 C 0.54 0.55 0.39 0.36 -0.22 38 81 4,168 +69
29JUN26 97.50 C 0.36 0.36 0.28 0.18 -0.13 38 42 2,161 +3
29JUN26 100.00 C 0.27 0.27 0.19 0.09 -0.07 38 134 8,847 +56
29JUN26 102.50 C 0.17 0.17 0.13 0.04 -0.04 38 126 3,197 +29
29JUN26 105.00 C 0.13 0.13 0.10 0.02 -0.02 38 24 4,625 -24
29JUN26 107.50 C 0.08 0.08 0.08 0.01 -0.01 39 50 2,377 +9
29JUN26 110.00 C 0.07 0.07 0.07 0.01 0.00 42 2 4,012 0
29JUN26 112.50 C 0.06 0.06 0.06 0.01 0.00 46 1 1,729 0
29JUN26 115.00 C 0.05 0.05 0.05 0.01 0.00 49 2 2,796 +1
29JUN26 117.50 C 0.04 0.04 0.04 0.01 0.00 52 1 2,146 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,367 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 984 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,333 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 594 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,190 0
29JUN26 132.50 C 0.01 0.01 0.01 0.01 0.00 69 2 623 0
29JUN26 135.00 C 0.01 0.01 0.01 0.01 0.00 72 300 588 +234
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 358 0
29JUN26 140.00 C 0.01 0.01 0.01 0.01 0.00 77 1 2,113 -1
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 86 0 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 88 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 97 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 99 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 101 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 103 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 105 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 107 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 109 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 110 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 114 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 35.07 -1.59 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.52 -1.64 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.03 -1.63 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.70 -1.46 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.27 -1.38 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.86 -1.30 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.39 -1.49 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.08 -1.41 43 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.61 -1.54 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.51 -1.48 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.41 -1.40 39 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.45 -1.32 38 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 7.69 -1.24 38 0 1 0
30JUL26 82.50 C 6.20 6.21 6.20 6.05 -1.08 37 60 60 +50
30JUL26 85.00 C 5.66 5.66 4.53 4.85 -0.95 38 181 337 -26
30JUL26 87.50 C 4.50 4.50 3.61 3.85 -0.67 38 54 473 +2
30JUL26 90.00 C 2.80 2.91 2.77 2.91 -0.64 38 9 660 +7
30JUL26 92.50 C 2.20 2.20 2.20 2.24 -0.50 39 19 942 +19
30JUL26 95.00 C 1.65 1.80 1.65 1.66 -0.40 38 18 732 +3
30JUL26 97.50 C 1.70 1.70 1.26 1.20 -0.33 38 87 1,845 -55
30JUL26 100.00 C 1.27 1.27 1.04 0.86 -0.25 38 53 1,459 +8
30JUL26 102.50 C 1.00 1.00 0.80 0.61 -0.18 38 60 1,558 +30
30JUL26 105.00 C 0.70 0.70 0.70 0.42 -0.14 38 1 822 0
30JUL26 107.50 C 0.50 0.50 0.50 0.29 -0.11 38 300 959 0
30JUL26 110.00 C 0.43 0.43 0.43 0.20 -0.08 38 3 939 0
30JUL26 112.50 C 0.37 0.37 0.37 0.13 -0.06 38 1 290 -1
30JUL26 115.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 338 0
30JUL26 117.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 627 0
30JUL26 120.00 C 0.22 0.23 0.21 0.04 -0.02 38 10 254 +9
30JUL26 122.50 C 0.20 0.20 0.20 0.03 -0.01 39 1 167 +1
30JUL26 125.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 364 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 867 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 257 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 35.26 -1.47 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 32.82 -1.36 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.40 -1.51 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.97 -1.53 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.58 -1.51 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.24 -1.40 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.92 -0.96 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.63 -0.97 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.48 -1.41 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.29 -0.70 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.39 -1.11 39 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.63 -1.06 39 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.93 -1.10 38 0 61 0
28AUG26 82.50 C 8.52 8.52 7.28 7.51 -1.04 38 60 280 -30
28AUG26 85.00 C 6.45 6.52 6.30 6.30 -1.14 38 184 366 -24
28AUG26 87.50 C 5.42 5.42 5.42 5.25 -0.87 39 30 932 +30
28AUG26 90.00 C 5.10 5.10 4.31 4.33 -0.72 39 31 1,340 +28
28AUG26 92.50 C 4.23 4.23 3.70 3.57 -0.66 39 90 2,047 -43
28AUG26 95.00 C 3.45 3.50 3.45 2.89 -0.58 39 51 1,202 0
28AUG26 97.50 C 2.82 2.90 2.82 2.30 -0.51 39 32 906 0
28AUG26 100.00 C 2.40 2.40 2.05 1.82 -0.42 39 76 1,959 +2
28AUG26 102.50 C 1.90 1.90 1.80 1.43 -0.38 39 50 2,772 +23
28AUG26 105.00 C 0.00 0.00 0.00 1.12 -0.31 39 0 520 0
28AUG26 107.50 C 0.00 0.00 0.00 0.87 -0.25 39 0 194 0
28AUG26 110.00 C 0.95 0.95 0.95 0.67 -0.21 39 3 595 0
28AUG26 112.50 C 0.00 0.00 0.00 0.51 -0.17 39 0 1,933 0
28AUG26 115.00 C 0.73 0.73 0.73 0.39 -0.14 39 1 103 -1
28AUG26 117.50 C 0.00 0.00 0.00 0.29 -0.12 39 0 590 0
28AUG26 120.00 C 0.00 0.00 0.00 0.22 -0.09 39 0 222 0
28AUG26 122.50 C 0.00 0.00 0.00 0.17 -0.07 39 0 141 0
28AUG26 125.00 C 0.42 0.42 0.42 0.13 -0.05 39 2 80 -2
28AUG26 127.50 C 0.00 0.00 0.00 0.09 -0.05 39 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 142 0
28AUG26 132.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 50 0
28AUG26 135.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 65 0
28AUG26 145.00 C 0.20 0.21 0.20 0.01 0.00 39 6 66 +6
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 35.41 -1.32 40 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 33.06 -1.14 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.64 -1.58 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.27 -1.23 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.07 -1.13 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 23.69 -1.16 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.49 -0.63 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.39 -0.76 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.34 -0.74 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 15.18 -0.74 39 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 13.39 -0.78 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 11.73 -0.70 39 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 10.10 -1.29 38 0 123 0
29SEP26 82.50 C 0.00 0.00 0.00 8.72 -1.01 38 0 161 0
29SEP26 85.00 C 7.61 7.68 7.58 7.60 -0.95 39 136 197 +31
29SEP26 87.50 C 6.59 6.60 6.47 6.41 -1.01 38 177 386 -7
29SEP26 90.00 C 6.32 6.32 5.39 5.48 -0.90 39 140 2,099 +110
29SEP26 92.50 C 5.44 5.44 4.62 4.66 -0.74 39 135 898 -72
29SEP26 95.00 C 4.01 4.01 4.00 3.98 -0.66 39 59 8,037 +21
29SEP26 97.50 C 3.48 3.54 3.44 3.39 -0.60 39 175 2,579 +148
29SEP26 100.00 C 2.90 2.97 2.88 2.82 -0.55 39 4 3,761 +3
29SEP26 102.50 C 0.00 0.00 0.00 2.34 -0.46 39 0 1,277 0
29SEP26 105.00 C 0.00 0.00 0.00 1.93 -0.43 39 0 7,832 0
29SEP26 107.50 C 1.89 1.91 1.89 1.59 -0.35 39 75 3,523 -15
29SEP26 110.00 C 1.91 1.91 1.91 1.30 -0.33 39 30 1,020 +30
29SEP26 112.50 C 0.00 0.00 0.00 1.06 -0.26 39 0 2,330 0
29SEP26 115.00 C 0.00 0.00 0.00 0.86 -0.25 39 0 1,872 0
29SEP26 117.50 C 1.10 1.11 1.10 0.70 -0.19 39 45 703 -15
29SEP26 120.00 C 1.13 1.13 0.95 0.56 -0.18 39 35 2,129 -5
29SEP26 122.50 C 0.00 0.00 0.00 0.45 -0.15 39 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.37 -0.12 39 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.29 -0.11 39 0 1,415 0
29SEP26 130.00 C 0.00 0.00 0.00 0.23 -0.09 39 0 720 0
29SEP26 132.50 C 0.00 0.00 0.00 0.19 -0.07 39 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.15 -0.06 39 0 1,121 0
29SEP26 137.50 C 0.54 0.54 0.54 0.12 -0.05 39 2 1,709 +2
29SEP26 140.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 96 0
29SEP26 142.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 121 0
29SEP26 145.00 C 0.38 0.38 0.38 0.06 -0.03 39 15 871 0
29SEP26 147.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 94 0
29SEP26 150.00 C 0.34 0.34 0.33 0.04 -0.02 39 43 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 36.33 -1.56 47 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 34.00 -1.14 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.71 -1.55 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.48 -0.78 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.30 -1.28 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.19 -0.68 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.12 -0.71 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.18 -1.40 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.30 -1.38 40 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 17.52 -1.14 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.75 -1.16 38 0 52 0
30DEC26 77.50 C 0.00 0.00 0.00 14.31 -0.80 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.88 -1.22 39 1 24 +1
30DEC26 82.50 C 11.52 11.52 11.52 11.62 -1.12 39 30 88 +30
30DEC26 85.00 C 11.24 11.24 10.14 10.44 -0.95 39 61 916 +61
30DEC26 87.50 C 9.11 9.39 9.11 9.29 -1.06 39 67 818 +37
30DEC26 90.00 C 9.07 9.07 8.20 8.35 -0.95 39 102 2,255 +72
30DEC26 92.50 C 8.16 8.16 7.53 7.48 -0.90 39 37 1,976 0
30DEC26 95.00 C 6.99 6.99 6.86 6.70 -0.80 39 53 2,836 +22
30DEC26 97.50 C 6.61 6.61 6.61 5.99 -0.67 39 7 737 -7
30DEC26 100.00 C 5.96 5.96 5.50 5.30 -0.66 39 17 3,061 0
30DEC26 102.50 C 5.10 5.10 5.10 4.68 -0.58 39 30 573 +30
30DEC26 105.00 C 4.87 4.87 4.45 4.13 -0.56 39 6 2,253 +1
30DEC26 107.50 C 0.00 0.00 0.00 3.64 -0.51 39 0 118 0
30DEC26 110.00 C 3.59 3.59 3.59 3.20 -0.46 39 28 3,124 0
30DEC26 112.50 C 0.00 0.00 0.00 2.81 -0.44 39 0 428 0
30DEC26 115.00 C 3.16 3.16 3.16 2.47 -0.38 39 25 259 0
30DEC26 117.50 C 0.00 0.00 0.00 2.16 -0.36 39 0 446 0
30DEC26 120.00 C 2.70 2.70 2.48 1.89 -0.34 39 13 965 -6
30DEC26 122.50 C 0.00 0.00 0.00 1.65 -0.28 39 0 311 0
30DEC26 125.00 C 0.00 0.00 0.00 1.44 -0.28 39 0 614 0
30DEC26 127.50 C 0.00 0.00 0.00 1.26 -0.25 39 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 1.10 -0.20 39 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 0.96 -0.20 39 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.83 -0.19 39 0 443 0
30DEC26 137.50 C 0.00 0.00 0.00 0.73 -0.15 39 0 202 0
30DEC26 140.00 C 0.00 0.00 0.00 0.63 -0.14 39 0 95 0
30DEC26 142.50 C 0.00 0.00 0.00 0.55 -0.13 39 0 182 0
30DEC26 145.00 C 1.10 1.10 1.10 0.48 -0.11 39 1 342 0
30DEC26 147.50 C 0.00 0.00 0.00 0.41 -0.10 39 0 61 0
30DEC26 150.00 C 0.95 0.95 0.95 0.36 -0.09 39 1 94 0
30DEC26 152.50 C 0.87 0.87 0.87 0.31 -0.08 39 30 120 +30
30DEC26 155.00 C 0.84 0.84 0.84 0.27 -0.07 39 50 328 +50
30MAR27 50.00 C 0.00 0.00 0.00 37.20 -1.49 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.92 -1.34 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.79 -1.46 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.71 -1.39 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.69 -1.33 42 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 26.69 -1.21 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.68 -1.27 41 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 22.84 -0.57 40 0 8 0
30MAR27 70.00 C 0.00 0.00 0.00 21.08 -0.82 40 0 36 0
30MAR27 72.50 C 0.00 0.00 0.00 19.42 -0.50 39 0 50 0
30MAR27 75.00 C 0.00 0.00 0.00 17.94 -1.17 39 0 21 0
30MAR27 77.50 C 0.00 0.00 0.00 16.35 -0.85 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.03 -1.19 39 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 13.84 -1.12 39 0 85 0
30MAR27 85.00 C 12.71 12.71 12.40 12.68 -1.06 39 60 96 +30
30MAR27 87.50 C 11.77 11.77 11.77 11.62 -1.00 39 1 1,267 +1
30MAR27 90.00 C 0.00 0.00 0.00 10.64 -0.96 39 0 723 0
30MAR27 92.50 C 9.78 9.78 9.78 9.78 -0.81 39 30 339 +30
30MAR27 95.00 C 0.00 0.00 0.00 8.93 -0.80 39 0 126 0
30MAR27 97.50 C 0.00 0.00 0.00 8.18 -0.69 39 0 343 0
30MAR27 100.00 C 8.17 8.17 8.17 7.45 -0.62 39 30 1,153 +30
30MAR27 102.50 C 6.91 6.91 6.91 6.77 -0.62 39 30 490 0
30MAR27 105.00 C 0.00 0.00 0.00 6.14 -0.57 39 0 538 0
30MAR27 107.50 C 0.00 0.00 0.00 5.57 -0.53 39 0 307 0
30MAR27 110.00 C 5.25 5.25 5.25 5.05 -0.52 39 1 634 0
30MAR27 112.50 C 0.00 0.00 0.00 4.58 -0.47 39 0 359 0
30MAR27 115.00 C 0.00 0.00 0.00 4.15 -0.42 39 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.75 -0.42 39 0 93 0
30MAR27 120.00 C 3.80 3.80 3.80 3.39 -0.39 39 5 166 0
30MAR27 122.50 C 0.00 0.00 0.00 3.07 -0.22 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 2.77 -0.25 39 0 39 0
30MAR27 127.50 C 3.19 3.19 3.19 2.51 -0.23 39 75 76 -71
30MAR27 130.00 C 2.83 2.83 2.83 2.26 -0.28 39 30 658 0
30MAR27 132.50 C 2.72 2.72 2.72 2.04 -0.18 39 10 43 +10
30MAR27 135.00 C 0.00 0.00 0.00 1.85 -0.18 39 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 1.67 -0.17 39 0 47 0
30MAR27 140.00 C 2.23 2.23 2.23 1.50 -0.15 39 30 36 0
30MAR27 142.50 C 0.00 0.00 0.00 1.36 -0.13 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 1.22 -0.14 39 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 1.10 -0.13 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 0.99 -0.11 39 0 41 0
30MAR27 152.50 C 1.59 1.59 1.59 0.90 -0.09 39 30 61 +30
30MAR27 155.00 C 1.50 1.51 1.48 0.81 -0.10 39 218 256 +154
29JUN27 65.00 C 0.00 0.00 0.00 26.09 -1.36 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.35 -1.13 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.68 -1.31 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.08 -1.30 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 19.59 -1.27 40 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 18.23 -1.18 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.92 -1.11 40 2 2 +2
29JUN27 82.50 C 0.00 0.00 0.00 15.70 -1.12 40 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.59 -1.03 40 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 13.54 -0.99 40 0 115 0
29JUN27 90.00 C 0.00 0.00 0.00 12.56 -0.96 40 0 114 0
29JUN27 92.50 C 0.00 0.00 0.00 11.64 -0.94 40 0 10 0
29JUN27 95.00 C 10.98 10.98 10.98 10.76 -0.95 40 2 4 +2
29JUN27 97.50 C 0.00 0.00 0.00 9.92 -0.97 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.17 -0.89 40 0 33 0
29JUN27 102.50 C 0.00 0.00 0.00 8.48 -0.83 39 0 62 0
29JUN27 105.00 C 0.00 0.00 0.00 7.81 -0.84 39 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 7.19 -0.79 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.65 -0.69 39 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 6.13 -0.70 39 0 69 0
29JUN27 115.00 C 6.10 6.10 6.10 5.62 -0.70 39 30 12 -30
29JUN27 117.50 C 0.00 0.00 0.00 5.19 -0.62 39 0 41 0
29JUN27 120.00 C 5.26 5.50 5.26 4.79 -0.41 39 12 24 +12
TOTAL CALL 6,802 184,110 +1,682
12JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
12JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
12JUN26 80.00 P 0.11 0.11 0.11 0.01 -0.02 51 30 34 -30
12JUN26 82.50 P 0.22 0.60 0.21 0.14 -0.03 49 233 125 -137
12JUN26 85.00 P 0.89 1.82 0.55 0.92 +0.17 50 658 1,000 +457
12JUN26 87.50 P 2.13 3.36 2.13 2.76 +0.81 56 203 325 -51
12JUN26 90.00 P 3.89 6.10 3.89 5.13 +1.22 71 160 217 -35
12JUN26 92.50 P 0.00 0.00 0.00 7.71 +1.49 111 0 229 0
12JUN26 95.00 P 10.34 10.34 10.34 10.21 +1.53 137 1 104 -1
12JUN26 97.50 P 13.00 13.00 13.00 12.71 +1.55 161 10 101 -5
12JUN26 100.00 P 0.00 0.00 0.00 15.21 +1.56 184 0 91 0
12JUN26 102.50 P 0.00 0.00 0.00 17.71 +1.56 206 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 20.21 +1.57 227 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 22.71 +1.57 247 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 25.20 +1.56 263 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 27.70 +1.56 281 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 30.20 +1.56 299 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 32.70 +1.56 316 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 35.20 +1.56 333 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18JUN26 70.00 P 0.02 0.02 0.02 0.01 0.00 55 28 41 +28
18JUN26 72.50 P 0.07 0.07 0.07 0.01 0.00 46 8 8 +8
18JUN26 75.00 P 0.14 0.14 0.12 0.03 0.00 42 4 14 +4
18JUN26 77.50 P 0.35 0.35 0.26 0.11 +0.02 41 30 29 +10
18JUN26 80.00 P 0.00 0.00 0.00 0.37 +0.08 42 0 27 0
18JUN26 82.50 P 0.86 1.50 0.86 0.97 +0.21 42 102 259 +22
18JUN26 85.00 P 1.52 2.49 1.52 2.02 +0.50 43 71 112 +23
18JUN26 87.50 P 0.00 0.00 0.00 3.60 +0.83 44 0 166 0
18JUN26 90.00 P 4.43 4.43 4.43 5.60 +1.14 46 23 161 +21
18JUN26 92.50 P 0.00 0.00 0.00 7.71 +1.17 43 0 32 0
18JUN26 95.00 P 0.00 0.00 0.00 10.21 +1.29 53 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 12.71 +1.04 63 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 15.21 +1.40 71 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 17.71 +1.41 80 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 20.21 +0.84 88 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 22.71 +0.80 96 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 25.20 +0.76 102 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 27.70 +1.39 109 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 71 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 58 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 303 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 205 0
29JUN26 67.50 P 0.09 0.09 0.09 0.01 0.00 40 30 220 0
29JUN26 70.00 P 0.13 0.13 0.13 0.03 +0.01 39 5 528 0
29JUN26 72.50 P 0.28 0.28 0.28 0.08 +0.01 38 21 610 0
29JUN26 75.00 P 0.46 0.46 0.46 0.21 +0.04 38 2 1,249 +2
29JUN26 77.50 P 0.46 0.81 0.46 0.49 +0.10 38 60 2,132 -27
29JUN26 80.00 P 0.77 1.38 0.70 1.00 +0.19 38 175 8,446 +140
29JUN26 82.50 P 1.77 2.26 1.77 1.80 +0.37 39 832 7,157 -422
29JUN26 85.00 P 2.12 3.48 2.12 2.93 +0.57 39 465 5,094 -44
29JUN26 87.50 P 3.77 5.20 3.77 4.42 +0.77 39 273 4,410 +101
29JUN26 90.00 P 5.80 6.80 5.80 6.24 +1.05 40 528 13,898 -424
29JUN26 92.50 P 8.90 8.90 8.22 8.31 +0.99 42 516 9,556 -138
29JUN26 95.00 P 9.88 11.00 9.88 10.60 +1.42 45 181 4,111 -67
29JUN26 97.50 P 13.27 13.27 12.84 12.95 +1.28 48 32 2,932 -1
29JUN26 100.00 P 14.50 16.23 14.13 15.21 +0.90 46 499 11,387 -3
29JUN26 102.50 P 18.50 18.50 18.50 17.77 +1.10 54 10 1,676 0
29JUN26 105.00 P 0.00 0.00 0.00 20.44 +1.07 66 0 1,772 0
29JUN26 107.50 P 23.44 23.44 23.44 22.71 +0.80 62 1 1,403 -1
29JUN26 110.00 P 0.00 0.00 0.00 25.28 +0.84 70 0 609 0
29JUN26 112.50 P 0.00 0.00 0.00 27.70 +1.13 71 0 893 -88
29JUN26 115.00 P 0.00 0.00 0.00 30.20 +1.38 75 0 429 -78
29JUN26 117.50 P 0.00 0.00 0.00 32.70 +1.40 79 0 465 -6
29JUN26 120.00 P 0.00 0.00 0.00 35.20 +1.05 84 0 1,210 -89
29JUN26 122.50 P 0.00 0.00 0.00 37.77 +1.42 92 0 0 -240
29JUN26 125.00 P 0.00 0.00 0.00 40.05 +1.01 0 0 905 -193
29JUN26 127.50 P 0.00 0.00 0.00 42.69 +1.39 95 0 85 -35
29JUN26 130.00 P 0.00 0.00 0.00 45.21 +1.36 100 0 125 -2
29JUN26 132.50 P 0.00 0.00 0.00 47.69 +1.37 102 0 75 -30
29JUN26 135.00 P 0.00 0.00 0.00 50.19 +0.77 106 0 146 -32
29JUN26 137.50 P 0.00 0.00 0.00 52.66 +1.30 106 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 55.19 +0.80 113 0 0 -210
29JUN26 142.50 P 0.00 0.00 0.00 57.69 +1.07 116 0 180 -259
29JUN26 145.00 P 0.00 0.00 0.00 60.26 +0.97 124 0 60 -410
29JUN26 147.50 P 0.00 0.00 0.00 62.69 +1.33 122 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 65.19 +1.03 125 0 0 -9
29JUN26 152.50 P 0.00 0.00 0.00 67.72 +1.19 131 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 70.20 +1.40 132 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 72.69 +1.34 134 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 75.20 +1.38 138 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 77.78 +1.38 147 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.28 +1.49 150 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 82.68 +1.40 144 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.16 +1.32 144 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 87.78 +1.32 159 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 90.17 +1.31 151 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 92.78 +1.50 164 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.22 +1.34 161 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 97.72 +1.46 163 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 100.16 +1.36 160 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 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 43 0 10 0
30JUL26 57.50 P 0.14 0.14 0.14 0.01 0.00 39 4 46 +4
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 38 0 118 0
30JUL26 62.50 P 0.26 0.26 0.22 0.05 0.00 38 37 364 +37
30JUL26 65.00 P 0.32 0.32 0.31 0.11 +0.02 38 26 75 +11
30JUL26 67.50 P 0.48 0.48 0.45 0.22 +0.03 38 3 116 +1
30JUL26 70.00 P 0.54 0.59 0.54 0.41 +0.06 38 130 162 -10
30JUL26 72.50 P 0.82 1.10 0.82 0.71 +0.11 38 31 452 +1
30JUL26 75.00 P 1.11 1.52 1.11 1.14 +0.15 38 67 582 -61
30JUL26 77.50 P 2.16 2.16 1.89 1.75 +0.22 39 62 465 -4
30JUL26 80.00 P 2.50 3.02 2.50 2.54 +0.28 39 94 434 +7
30JUL26 82.50 P 3.91 4.04 3.54 3.53 +0.42 39 160 722 -64
30JUL26 85.00 P 4.44 5.23 4.44 4.69 +0.49 38 464 1,405 +258
30JUL26 87.50 P 6.24 6.80 6.04 6.14 +0.69 39 150 6,595 +15
30JUL26 90.00 P 7.20 7.20 7.20 7.78 +0.82 39 2 966 0
30JUL26 92.50 P 10.00 10.00 10.00 9.62 +0.99 40 5 1,065 -3
30JUL26 95.00 P 12.50 12.50 11.62 11.62 +1.11 40 54 1,673 +3
30JUL26 97.50 P 14.00 14.00 13.76 13.73 +1.20 41 2 2,156 0
30JUL26 100.00 P 0.00 0.00 0.00 15.95 +1.16 42 0 1,322 0
30JUL26 102.50 P 0.00 0.00 0.00 17.90 +1.02 38 0 985 0
30JUL26 105.00 P 0.00 0.00 0.00 20.61 +1.24 45 0 815 0
30JUL26 107.50 P 0.00 0.00 0.00 22.75 +0.77 41 0 386 0
30JUL26 110.00 P 0.00 0.00 0.00 25.28 +0.84 45 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 27.70 +1.13 46 0 81 0
30JUL26 115.00 P 0.00 0.00 0.00 30.20 +1.38 49 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 32.83 +1.40 56 0 135 0
30JUL26 120.00 P 0.00 0.00 0.00 35.33 +1.18 59 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 37.83 +1.41 61 0 24 -75
30JUL26 125.00 P 0.00 0.00 0.00 40.33 +1.29 64 0 1 -30
30JUL26 127.50 P 0.00 0.00 0.00 42.83 +1.40 66 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 45.33 +1.40 69 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 47.82 +1.23 71 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 50.33 +0.91 74 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 52.83 +1.24 76 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 55.33 +0.94 78 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 57.83 +1.21 81 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 60.33 +1.04 83 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 62.83 +1.18 85 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 65.33 +1.17 87 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 67.83 +1.30 89 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 70.33 +1.41 91 0 0 0
28AUG26 50.00 P 0.14 0.14 0.14 0.01 0.00 41 4 24 +4
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 41 0 21 0
28AUG26 55.00 P 0.00 0.00 0.00 0.03 0.00 39 0 59 0
28AUG26 57.50 P 0.32 0.32 0.32 0.07 0.00 39 1 22 +1
28AUG26 60.00 P 0.42 0.42 0.42 0.13 +0.01 39 1 14 +1
28AUG26 62.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.40 +0.03 39 0 59 0
28AUG26 67.50 P 0.98 1.02 0.98 0.64 +0.04 39 60 63 +60
28AUG26 70.00 P 1.32 1.32 1.32 0.99 +0.07 39 30 155 +15
28AUG26 72.50 P 0.00 0.00 0.00 1.45 +0.10 39 0 280 0
28AUG26 75.00 P 2.51 2.51 2.51 2.06 +0.14 39 1 519 0
28AUG26 77.50 P 2.56 3.22 2.56 2.82 +0.24 39 35 722 +2
28AUG26 80.00 P 4.12 4.13 3.73 3.73 +0.38 39 172 788 -87
28AUG26 82.50 P 4.31 5.27 4.31 4.79 +0.52 39 205 6,681 +113
28AUG26 85.00 P 5.66 6.56 5.66 5.96 +0.53 39 693 1,381 +296
28AUG26 87.50 P 7.79 7.79 7.33 7.41 +0.62 39 166 2,134 +134
28AUG26 90.00 P 8.24 9.65 8.18 8.94 +0.53 39 88 1,612 -40
28AUG26 92.50 P 11.00 11.00 11.00 10.73 +0.88 40 1 1,694 -1
28AUG26 95.00 P 0.00 0.00 0.00 12.38 +0.75 39 0 997 0
28AUG26 97.50 P 0.00 0.00 0.00 14.32 +0.77 39 0 1,109 0
28AUG26 100.00 P 17.00 17.00 17.00 16.66 +0.69 41 1 1,894 0
28AUG26 102.50 P 0.00 0.00 0.00 18.33 +0.20 37 0 1,733 0
28AUG26 105.00 P 0.00 0.00 0.00 21.02 +0.85 42 0 490 0
28AUG26 107.50 P 0.00 0.00 0.00 23.30 +0.88 43 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 25.60 +0.82 43 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 28.03 +1.41 45 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 30.41 +1.07 45 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 32.83 +1.18 46 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 35.33 +1.18 48 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 37.83 +1.28 51 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 40.34 +1.30 53 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 42.83 +1.40 55 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 45.33 +1.40 57 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 47.83 +1.24 59 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 50.33 +0.91 61 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 52.83 +1.24 63 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 55.33 +0.94 65 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 57.83 +1.21 66 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 60.33 +1.04 68 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 62.83 +1.18 70 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 65.33 +1.17 72 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 67.83 +1.30 73 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 70.33 +1.41 75 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 0.00 39 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 0.00 39 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 0.00 39 0 86 0
29SEP26 60.00 P 0.60 0.60 0.60 0.32 +0.01 39 1 205 -1
29SEP26 62.50 P 0.00 0.00 0.00 0.51 +0.01 39 0 190 0
29SEP26 65.00 P 1.19 1.19 1.19 0.78 +0.03 39 30 294 0
29SEP26 67.50 P 1.30 1.55 1.30 1.14 +0.05 39 49 278 0
29SEP26 70.00 P 1.99 1.99 1.92 1.61 +0.08 39 34 454 0
29SEP26 72.50 P 2.11 2.59 2.11 2.20 +0.12 39 9 3,312 +7
29SEP26 75.00 P 3.26 3.26 3.10 2.90 +0.18 39 4 1,920 -3
29SEP26 77.50 P 3.87 3.87 3.87 3.74 +0.28 39 1 962 0
29SEP26 80.00 P 5.03 5.14 4.78 4.67 +0.31 39 12 3,730 0
29SEP26 82.50 P 5.90 5.97 5.81 5.81 +0.44 39 86 1,368 +26
29SEP26 85.00 P 6.46 7.06 6.46 6.98 +0.41 39 414 4,487 +201
29SEP26 87.50 P 8.61 8.61 8.37 8.38 +0.47 39 60 2,953 -60
29SEP26 90.00 P 9.32 9.32 9.32 9.94 +0.50 39 30 4,474 -17
29SEP26 92.50 P 11.30 11.30 11.30 11.62 +0.62 39 1 1,893 +1
29SEP26 95.00 P 0.00 0.00 0.00 13.35 +0.79 39 0 14,484 0
29SEP26 97.50 P 0.00 0.00 0.00 15.40 +1.01 40 0 3,042 0
29SEP26 100.00 P 0.00 0.00 0.00 17.38 +0.52 40 0 6,809 0
29SEP26 102.50 P 0.00 0.00 0.00 19.48 +0.57 41 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 21.55 +0.50 41 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 23.86 +0.64 42 0 2,542 0
29SEP26 110.00 P 0.00 0.00 0.00 25.94 +0.44 41 0 426 0
29SEP26 112.50 P 0.00 0.00 0.00 28.20 +0.39 41 0 391 0
29SEP26 115.00 P 0.00 0.00 0.00 30.52 +0.34 41 0 231 0
29SEP26 117.50 P 0.00 0.00 0.00 32.97 +0.49 42 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 35.33 +0.44 42 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 37.83 +0.85 44 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 40.34 +0.67 46 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 42.84 +0.90 48 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 45.33 +0.97 50 0 15 -133
29SEP26 132.50 P 0.00 0.00 0.00 47.83 +1.24 52 0 37 -90
29SEP26 135.00 P 0.00 0.00 0.00 50.33 +0.91 53 0 62 0
29SEP26 137.50 P 0.00 0.00 0.00 52.83 +1.24 55 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 55.33 +0.94 57 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 57.83 +1.21 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.33 +1.04 60 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 62.83 +1.18 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.33 +1.17 63 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.83 +1.30 64 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.33 +1.41 66 0 0 0
30DEC26 50.00 P 0.72 0.72 0.60 0.22 0.00 39 31 587 -30
30DEC26 52.50 P 0.00 0.00 0.00 0.35 +0.01 39 0 100 0
30DEC26 55.00 P 1.05 1.05 1.05 0.53 +0.02 39 30 146 -17
30DEC26 57.50 P 1.31 1.31 1.23 0.76 +0.03 39 60 80 +17
30DEC26 60.00 P 1.35 1.51 1.35 1.05 +0.03 39 32 124 +10
30DEC26 62.50 P 1.78 1.87 1.78 1.45 +0.05 39 31 101 +31
30DEC26 65.00 P 0.00 0.00 0.00 1.93 +0.08 39 0 1,202 0
30DEC26 67.50 P 2.69 2.69 2.69 2.47 +0.09 39 1 351 0
30DEC26 70.00 P 0.00 0.00 0.00 3.17 +0.13 39 0 4,386 0
30DEC26 72.50 P 4.07 4.25 4.07 3.94 +0.23 39 31 355 +25
30DEC26 75.00 P 0.00 0.00 0.00 4.77 +0.31 39 0 931 0
30DEC26 77.50 P 5.73 5.73 5.73 5.68 +0.33 39 30 867 0
30DEC26 80.00 P 6.33 7.24 6.33 6.75 +0.40 39 108 1,321 +86
30DEC26 82.50 P 8.46 8.46 7.91 7.86 +0.38 38 70 599 +30
30DEC26 85.00 P 8.65 9.80 8.55 9.24 +0.54 39 877 4,314 +847
30DEC26 87.50 P 10.90 10.90 10.90 10.61 +0.56 38 30 1,464 -30
30DEC26 90.00 P 12.08 12.08 12.08 12.14 +0.64 39 4 3,523 +3
30DEC26 92.50 P 13.72 13.72 13.72 13.79 +0.72 39 30 2,865 0
30DEC26 95.00 P 14.99 15.71 14.99 15.53 +0.76 39 120 3,148 +90
30DEC26 97.50 P 0.00 0.00 0.00 17.34 +0.35 39 0 1,149 0
30DEC26 100.00 P 20.00 21.63 20.00 19.22 +1.00 40 2 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 21.18 +0.44 40 0 1,247 0
30DEC26 105.00 P 0.00 0.00 0.00 23.22 +0.46 40 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 25.24 +0.44 40 0 165 0
30DEC26 110.00 P 0.00 0.00 0.00 27.34 +0.99 41 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 29.54 +1.07 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 31.73 +0.45 41 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 32.97 -0.52 34 0 106 0
30DEC26 120.00 P 0.00 0.00 0.00 36.21 +0.52 41 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 38.45 +1.11 41 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 40.79 +0.99 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.11 +0.45 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.46 +1.10 41 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 47.85 +0.47 42 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 50.33 +0.91 43 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 52.83 +0.65 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.33 +0.94 45 0 3 0
30DEC26 142.50 P 57.03 58.83 57.03 57.83 +1.21 46 180 11,468 +180
30DEC26 145.00 P 0.00 0.00 0.00 60.33 +1.04 48 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 62.83 +0.75 49 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.33 +1.17 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 67.83 +1.30 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 70.33 +1.37 52 0 60 0
30MAR27 50.00 P 1.00 1.00 1.00 0.56 +0.04 39 2 89 +2
30MAR27 52.50 P 0.00 0.00 0.00 0.78 +0.05 39 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 1.07 +0.05 39 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 1.44 +0.07 39 0 0 0
30MAR27 60.00 P 1.98 2.33 1.98 1.86 +0.08 39 66 122 +64
30MAR27 62.50 P 0.00 0.00 0.00 2.40 +0.11 39 0 106 0
30MAR27 65.00 P 0.00 0.00 0.00 3.00 +0.16 39 0 1,036 0
30MAR27 67.50 P 3.86 3.86 3.86 3.70 +0.16 39 30 116 +30
30MAR27 70.00 P 4.70 4.70 4.70 4.43 +0.22 39 1 1,870 0
30MAR27 72.50 P 0.00 0.00 0.00 5.23 +0.26 38 0 196 0
30MAR27 75.00 P 6.40 6.64 6.40 6.13 +0.32 38 2 385 +1
30MAR27 77.50 P 7.33 7.33 7.33 7.13 +0.36 38 30 876 0
30MAR27 80.00 P 7.86 8.32 7.86 8.22 +0.39 38 41 733 0
30MAR27 82.50 P 9.46 9.46 9.46 9.45 +0.46 38 30 320 -30
30MAR27 85.00 P 10.76 10.80 10.69 10.73 +0.48 38 312 646 +259
30MAR27 87.50 P 0.00 0.00 0.00 12.17 +0.57 38 0 1,124 0
30MAR27 90.00 P 0.00 0.00 0.00 13.68 +0.63 38 0 1,421 0
30MAR27 92.50 P 16.05 16.05 16.05 15.29 +0.69 38 1 293 +1
30MAR27 95.00 P 17.18 17.18 17.18 16.99 +0.74 38 1 406 0
30MAR27 97.50 P 0.00 0.00 0.00 18.76 +0.79 39 0 163 0
30MAR27 100.00 P 0.00 0.00 0.00 20.58 +0.82 39 0 949 0
30MAR27 102.50 P 0.00 0.00 0.00 22.49 +0.22 39 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 24.44 +0.92 39 0 485 0
30MAR27 107.50 P 27.15 27.15 27.15 26.40 +0.57 39 1 161 0
30MAR27 110.00 P 0.00 0.00 0.00 28.45 +0.40 40 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 30.55 +0.31 40 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 32.63 +0.37 40 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 33.42 -0.78 33 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 37.09 +0.32 41 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 39.21 +0.80 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.47 +0.88 41 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 43.74 +1.08 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.99 +0.49 40 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 48.27 +0.51 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 50.60 +1.10 40 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 52.95 +0.77 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 55.36 +0.97 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 57.83 +1.21 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 60.33 +0.65 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 62.83 +0.75 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 65.33 +1.17 44 0 63 0
30MAR27 152.50 P 0.00 0.00 0.00 67.83 +1.30 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 70.33 +1.37 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.13 +0.28 39 0 1,007 0
29JUN27 67.50 P 5.00 5.00 5.00 4.83 +0.26 38 10 175 +10
29JUN27 70.00 P 5.82 5.82 5.60 5.62 +0.27 38 5 35 +5
29JUN27 72.50 P 0.00 0.00 0.00 6.52 +0.34 38 1 186 0
29JUN27 75.00 P 0.00 0.00 0.00 7.54 +0.41 38 0 395 0
29JUN27 77.50 P 8.26 8.26 8.26 8.58 +0.46 38 30 194 +8
29JUN27 80.00 P 10.00 10.00 10.00 9.78 +0.54 38 3 143 +3
29JUN27 82.50 P 0.00 0.00 0.00 10.99 +0.58 38 0 185 0
29JUN27 85.00 P 0.00 0.00 0.00 12.29 +0.60 38 0 50 0
29JUN27 87.50 P 0.00 0.00 0.00 13.68 +0.62 37 0 75 0
29JUN27 90.00 P 0.00 0.00 0.00 15.10 +0.61 37 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 16.67 +0.65 37 0 177 0
29JUN27 95.00 P 18.33 18.33 18.33 18.32 +0.68 38 1 3 +1
29JUN27 97.50 P 0.00 0.00 0.00 20.04 +0.71 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 21.87 +0.36 38 0 9 0
29JUN27 102.50 P 0.00 0.00 0.00 23.75 +0.65 38 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 25.64 +0.37 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.60 +0.69 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.56 +0.74 39 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.60 +0.78 39 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.66 +0.48 39 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 35.75 +0.24 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.83 +0.88 39 0 0 0
TOTAL PUT 10,905 256,914 -136
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$ 24.50
29JUN26 18.50 C 0.00 0.00 0.00 6.01 -1.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.52 -1.20 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.04 -1.18 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.57 -1.15 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.64 -1.08 52 0 0 0
29JUN26 22.00 C 3.18 3.18 3.18 2.78 -0.96 52 5 5 +5
29JUN26 23.00 C 0.00 0.00 0.00 2.02 -0.83 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.37 -0.74 50 0 0 0
29JUN26 25.00 C 0.84 0.86 0.80 0.89 -0.61 50 18 103 +17
29JUN26 26.00 C 0.81 0.81 0.49 0.55 -0.47 50 78 139 +46
29JUN26 27.00 C 0.29 0.30 0.29 0.32 -0.33 50 80 328 +45
29JUN26 28.00 C 0.17 0.19 0.17 0.18 -0.21 51 46 583 -14
29JUN26 29.00 C 0.13 0.13 0.13 0.10 -0.13 51 1 849 0
29JUN26 30.00 C 0.10 0.10 0.06 0.06 -0.07 53 118 1,207 +75
29JUN26 31.00 C 0.04 0.04 0.04 0.03 -0.04 53 30 718 0
29JUN26 32.00 C 0.02 0.02 0.02 0.02 -0.02 55 2 721 -2
29JUN26 33.00 C 0.02 0.02 0.02 0.01 -0.01 55 16 481 -16
29JUN26 34.00 C 0.02 0.02 0.02 0.01 0.00 60 11 1,333 +10
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 244 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 157 0
29JUN26 37.00 C 0.01 0.01 0.01 0.01 0.00 74 10 312 +10
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 116 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 6.16 -1.06 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.75 -0.98 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.30 -0.93 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.80 -0.97 47 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 4.03 -0.85 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.30 -0.68 50 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.65 -0.73 50 0 0 0
30JUL26 24.00 C 2.18 2.18 2.18 2.08 -0.65 50 15 15 +15
30JUL26 25.00 C 1.56 1.56 1.56 1.60 -0.54 49 2 47 +2
30JUL26 26.00 C 1.18 1.18 1.18 1.22 -0.50 49 8 128 0
30JUL26 27.00 C 1.15 1.15 0.85 0.90 -0.42 49 28 138 +1
30JUL26 28.00 C 0.00 0.00 0.00 0.68 -0.34 50 0 280 0
30JUL26 29.00 C 0.48 0.48 0.48 0.50 -0.25 50 3 222 0
30JUL26 30.00 C 0.37 0.37 0.37 0.36 -0.20 50 1 417 0
30JUL26 31.00 C 0.28 0.28 0.27 0.26 -0.15 50 26 497 0
30JUL26 32.00 C 0.21 0.21 0.19 0.18 -0.11 50 39 462 -9
30JUL26 33.00 C 0.15 0.15 0.14 0.13 -0.07 50 58 193 -49
30JUL26 34.00 C 0.00 0.00 0.00 0.09 -0.06 50 0 154 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 742 0
30JUL26 36.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 6.30 -1.02 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.88 -1.06 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.49 -0.83 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.16 -0.92 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.40 -0.89 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.72 -0.65 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.10 -0.71 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.56 -0.70 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.09 -0.58 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.71 -0.51 50 0 82 0
28AUG26 27.00 C 1.52 1.52 1.33 1.38 -0.43 50 16 41 +16
28AUG26 28.00 C 0.00 0.00 0.00 1.10 -0.38 50 0 112 0
28AUG26 29.00 C 0.00 0.00 0.00 0.88 -0.33 50 0 2,080 0
28AUG26 30.00 C 0.70 0.70 0.70 0.70 -0.28 50 3 101 +1
28AUG26 31.00 C 0.00 0.00 0.00 0.57 -0.20 51 0 133 0
28AUG26 32.00 C 0.00 0.00 0.00 0.44 -0.17 50 0 118 0
28AUG26 33.00 C 0.36 0.36 0.36 0.34 -0.14 50 2 51 0
28AUG26 34.00 C 0.00 0.00 0.00 0.26 -0.10 50 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.20 -0.09 50 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.16 -0.07 51 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.12 -0.05 50 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.49 -1.07 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.11 -0.83 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.69 -0.80 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.35 -0.74 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.62 -0.93 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.08 -0.60 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.49 -0.57 49 0 0 0
29SEP26 24.00 C 2.91 2.91 2.91 2.98 -0.68 49 15 15 +15
29SEP26 25.00 C 2.45 2.48 2.45 2.52 -0.55 49 20 39 +20
29SEP26 26.00 C 2.28 2.28 2.09 2.14 -0.50 49 60 76 +30
29SEP26 27.00 C 1.84 1.84 1.76 1.81 -0.43 50 45 45 +45
29SEP26 28.00 C 0.00 0.00 0.00 1.52 -0.39 50 0 45 0
29SEP26 29.00 C 0.00 0.00 0.00 1.27 -0.35 50 0 123 0
29SEP26 30.00 C 1.05 1.05 1.05 1.05 -0.30 50 2 129 0
29SEP26 31.00 C 0.00 0.00 0.00 0.87 -0.27 50 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.72 -0.22 50 0 62 0
29SEP26 33.00 C 0.00 0.00 0.00 0.59 -0.19 50 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 -0.14 50 0 243 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.13 50 0 76 0
29SEP26 36.00 C 0.43 0.43 0.43 0.32 -0.11 50 4 212 +2
29SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.09 50 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.21 -0.08 50 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 -0.06 50 0 0 0
29SEP26 40.00 C 0.24 0.24 0.24 0.14 -0.05 50 20 90 +15
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 7.14 -0.74 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.77 -0.75 47 0 0 0
30DEC26 19.50 C 6.43 6.43 6.43 6.42 -0.74 47 2 2 +2
30DEC26 20.00 C 0.00 0.00 0.00 6.14 -0.66 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.51 -0.57 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.92 -0.57 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.39 -0.73 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.79 -0.61 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.45 -0.66 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.07 -0.53 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.80 -0.49 49 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 2.44 -0.50 49 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 2.16 -0.45 49 0 0 0
30DEC26 30.00 C 1.81 1.81 1.81 1.92 -0.39 49 5 5 +5
30DEC26 31.00 C 0.00 0.00 0.00 1.68 -0.36 49 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.48 -0.31 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.30 -0.29 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.14 -0.24 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 1.00 -0.23 49 0 104 0
30DEC26 36.00 C 1.15 1.15 1.00 0.87 -0.18 49 7 8 +2
30DEC26 37.00 C 0.92 0.92 0.92 0.76 -0.16 49 4 1 -4
30DEC26 38.00 C 0.00 0.00 0.00 0.67 -0.14 49 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.58 -0.15 48 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.51 -0.13 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.44 -0.12 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.39 -0.10 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.34 -0.09 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.30 -0.08 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 -0.07 49 0 24 0
30MAR27 18.50 C 0.00 0.00 0.00 7.75 -0.65 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 7.36 -0.71 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.04 -0.70 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.77 -0.56 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.17 -0.56 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.56 -0.58 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.11 -0.59 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.59 -0.78 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.13 -0.77 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.74 -0.72 47 0 40 0
30MAR27 27.00 C 0.00 0.00 0.00 3.41 -0.65 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.22 -0.46 49 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 2.91 -0.50 49 0 118 0
30MAR27 30.00 C 2.66 2.66 2.66 2.63 -0.46 48 2 546 -2
30MAR27 31.00 C 0.00 0.00 0.00 2.38 -0.43 48 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 2.15 -0.41 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.94 -0.30 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.76 -0.34 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.58 -0.27 48 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 1.43 -0.23 48 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.29 -0.23 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.17 -0.21 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.05 -0.23 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.95 -0.21 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.86 -0.17 48 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 8.20 - 50 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 7.83 -0.83 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.58 -0.76 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.22 -0.82 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.65 -0.79 49 0 0 0
29JUN27 22.00 C 6.08 6.08 6.08 6.18 -0.70 49 2 4 +2
29JUN27 23.00 C 0.00 0.00 0.00 5.69 -0.56 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.21 -0.68 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.81 -0.55 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.40 -0.81 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.04 -0.65 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.71 -0.64 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.39 -0.63 48 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 3.12 -0.60 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.86 -0.58 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.61 -0.58 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.41 -0.55 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.21 -0.53 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.02 -0.56 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.85 -0.48 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.70 -0.44 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.56 -0.41 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.42 -0.41 48 0 3 0
TOTAL CALL 804 17,555 +285
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 0.02 +0.01 56 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 33 0
29JUN26 21.00 P 0.12 0.18 0.12 0.11 +0.05 52 142 198 +106
29JUN26 22.00 P 0.24 0.34 0.24 0.25 +0.12 52 250 244 +201
29JUN26 23.00 P 0.42 0.57 0.42 0.51 +0.22 52 61 178 +54
29JUN26 24.00 P 0.62 0.95 0.62 0.85 +0.30 51 16 231 +5
29JUN26 25.00 P 1.00 1.50 0.99 1.41 +0.53 52 43 1,037 +33
29JUN26 26.00 P 1.75 2.20 1.75 2.03 +0.63 51 85 320 -65
29JUN26 27.00 P 3.00 3.00 3.00 2.73 +0.64 46 1 1,594 +1
29JUN26 28.00 P 3.59 3.78 3.59 3.55 +0.74 40 21 471 -21
29JUN26 29.00 P 4.54 4.54 4.54 4.71 +0.95 65 40 594 0
29JUN26 30.00 P 5.47 5.47 5.47 5.59 +1.03 61 1 287 -1
29JUN26 31.00 P 0.00 0.00 0.00 6.57 +0.98 66 0 148 -1
29JUN26 32.00 P 0.00 0.00 0.00 7.56 +0.98 71 0 102 0
29JUN26 33.00 P 0.00 0.00 0.00 8.64 +1.08 89 0 1,045 0
29JUN26 34.00 P 9.10 9.10 9.10 9.58 +1.06 87 14 1,243 0
29JUN26 35.00 P 0.00 0.00 0.00 10.55 +0.91 87 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 11.50 +0.74 0 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 12.68 +1.17 120 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 13.61 +0.84 115 0 130 -2
29JUN26 39.00 P 0.00 0.00 0.00 14.68 +1.03 131 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 15.68 +1.06 137 0 20 -3
29JUN26 41.00 P 0.00 0.00 0.00 16.63 +0.94 134 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.58 +0.94 130 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 18.62 +0.96 142 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.56 +1.01 134 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.55 +0.86 136 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.55 +0.87 139 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.55 +0.97 143 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.63 +1.11 166 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.61 +0.96 165 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.55 +0.82 154 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 28.11 +0.93 178 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 30.61 +0.95 187 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 33.05 +0.86 179 0 0 0
30JUL26 18.50 P 0.15 0.17 0.15 0.11 +0.05 50 56 66 +56
30JUL26 19.00 P 0.00 0.00 0.00 0.15 +0.06 50 0 3 0
30JUL26 19.50 P 0.00 0.00 0.00 0.21 +0.09 51 0 13 0
30JUL26 20.00 P 0.35 0.38 0.35 0.28 +0.11 50 32 86 +4
30JUL26 21.00 P 0.54 0.54 0.54 0.47 +0.17 51 15 267 0
30JUL26 22.00 P 0.74 0.79 0.73 0.74 +0.24 51 31 51 +18
30JUL26 23.00 P 0.85 1.15 0.85 1.10 +0.33 51 47 339 +32
30JUL26 24.00 P 1.42 1.61 1.42 1.54 +0.44 51 9 825 +3
30JUL26 25.00 P 1.66 2.08 1.66 2.06 +0.52 50 8 195 +1
30JUL26 26.00 P 2.67 2.67 2.67 2.73 +0.68 52 2 184 0
30JUL26 27.00 P 0.00 0.00 0.00 3.24 +0.59 47 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 4.10 +0.64 50 0 322 0
30JUL26 29.00 P 0.00 0.00 0.00 4.98 +0.87 52 0 385 0
30JUL26 30.00 P 5.80 5.80 5.80 5.80 +0.85 51 1 127 0
30JUL26 31.00 P 0.00 0.00 0.00 6.74 +0.85 54 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.65 +0.79 53 0 4 0
30JUL26 33.00 P 0.00 0.00 0.00 8.64 +0.83 57 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.58 +1.01 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.61 +0.93 63 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 11.55 +0.79 60 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.68 +1.09 76 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 13.61 +0.84 74 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 14.68 +1.03 83 0 0 0
28AUG26 18.50 P 0.29 0.29 0.29 0.27 +0.10 51 55 58 +55
28AUG26 19.00 P 0.00 0.00 0.00 0.35 +0.12 51 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.43 +0.14 50 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.54 +0.17 51 0 7 0
28AUG26 21.00 P 0.00 0.00 0.00 0.80 +0.23 51 0 100 0
28AUG26 22.00 P 0.00 0.00 0.00 1.13 +0.30 51 0 140 0
28AUG26 23.00 P 0.00 0.00 0.00 1.51 +0.35 51 0 233 0
28AUG26 24.00 P 1.89 2.00 1.88 1.96 +0.43 50 121 305 +120
28AUG26 25.00 P 2.51 2.51 2.51 2.51 +0.53 50 1 90 0
28AUG26 26.00 P 3.05 3.05 3.05 3.10 +0.61 50 3 68 +3
28AUG26 27.00 P 0.00 0.00 0.00 3.66 +0.57 48 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 4.37 +0.64 47 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.36 +0.74 53 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.16 +0.76 53 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 7.02 +0.98 53 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 7.84 +0.75 52 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 8.75 +0.81 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.68 +0.86 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.73 +1.05 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.68 +0.92 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.68 +1.09 62 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.61 +0.84 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.68 +0.95 68 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 +0.12 50 0 0 0
29SEP26 19.00 P 0.60 0.60 0.60 0.54 +0.14 50 3 6 +3
29SEP26 19.50 P 0.00 0.00 0.00 0.65 +0.17 50 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 0.78 +0.19 50 0 82 0
29SEP26 21.00 P 0.00 0.00 0.00 1.08 +0.25 50 0 276 0
29SEP26 22.00 P 0.00 0.00 0.00 1.42 +0.30 50 0 29 0
29SEP26 23.00 P 0.00 0.00 0.00 1.83 +0.37 49 0 52 0
29SEP26 24.00 P 0.00 0.00 0.00 2.30 +0.43 49 0 28 0
29SEP26 25.00 P 0.00 0.00 0.00 2.86 +0.52 49 0 226 0
29SEP26 26.00 P 0.00 0.00 0.00 3.45 +0.57 49 0 134 0
29SEP26 27.00 P 4.17 4.17 4.17 4.12 +0.63 50 1 2,018 -1
29SEP26 28.00 P 0.00 0.00 0.00 4.90 +0.89 51 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.67 +0.83 52 0 136 0
29SEP26 30.00 P 0.00 0.00 0.00 6.45 +0.72 52 0 121 0
29SEP26 31.00 P 0.00 0.00 0.00 7.23 +0.69 51 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.12 +0.74 52 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 8.95 +0.70 51 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 9.94 +0.79 54 0 35 0
29SEP26 35.00 P 10.95 10.95 10.77 10.73 +0.66 50 13 109 -13
29SEP26 36.00 P 0.00 0.00 0.00 11.71 +0.77 52 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 12.68 +0.82 54 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 13.67 +0.81 56 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 14.68 +0.93 59 0 0 0
29SEP26 40.00 P 14.88 14.88 14.88 15.68 +1.03 61 3 26 +3
29SEP26 41.00 P 0.00 0.00 0.00 16.63 +0.88 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 17.58 +0.94 60 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 18.64 +0.98 66 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 19.64 +1.01 68 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.55 +0.86 64 0 3 -1
29SEP26 46.00 P 0.00 0.00 0.00 21.55 +0.87 65 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.64 +0.99 74 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 23.64 +1.01 76 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.64 +0.97 78 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.64 +0.91 79 0 0 -2
29SEP26 52.50 P 0.00 0.00 0.00 28.11 +0.93 82 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.63 +0.97 87 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.13 +0.94 91 0 0 0
30DEC26 18.50 P 0.96 0.96 0.96 0.91 +0.17 49 5 11 +5
30DEC26 19.00 P 0.00 0.00 0.00 1.06 +0.21 49 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.20 +0.21 49 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.37 +0.24 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.71 +0.27 49 0 2 0
30DEC26 22.00 P 2.15 2.15 2.15 2.12 +0.33 48 1 14 +1
30DEC26 23.00 P 0.00 0.00 0.00 2.56 +0.36 48 3 10 +3
30DEC26 24.00 P 3.00 3.09 3.00 3.09 +0.36 48 13 40 +13
30DEC26 25.00 P 3.26 3.26 3.26 3.62 +0.47 48 1 13 0
30DEC26 26.00 P 0.00 0.00 0.00 4.24 +0.54 48 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 4.87 +0.48 48 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.57 +0.55 49 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.30 +0.53 49 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 7.07 +0.57 49 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 7.84 +0.58 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.64 +0.60 49 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 9.48 +0.62 50 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.34 +0.65 50 0 66 0
30DEC26 35.00 P 11.30 11.30 11.15 11.17 +0.60 50 12 13 +12
30DEC26 36.00 P 0.00 0.00 0.00 12.07 +0.62 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.97 +0.61 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.89 +0.65 50 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 14.80 +0.65 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.82 +0.84 53 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 16.76 +0.80 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.70 +0.82 53 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.68 +0.88 54 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 19.64 +0.88 54 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 20.56 +0.83 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.32 +0.19 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.47 +0.19 48 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.63 +0.22 48 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.80 +0.23 48 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.18 +0.27 47 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 2.61 +0.35 47 0 15 0
30MAR27 23.00 P 3.00 3.00 3.00 3.08 +0.29 47 3 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.60 +0.40 47 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 4.26 +0.55 48 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 4.89 +0.63 49 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 5.57 +0.59 49 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 6.12 +0.41 48 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 6.87 +0.57 49 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.56 +0.53 48 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.38 +0.72 49 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.12 +0.71 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.92 +0.71 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.71 +0.72 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.60 +0.79 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.40 +0.84 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.26 +0.68 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.16 +0.90 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.05 +0.82 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.99 +0.83 49 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 16.90 +0.88 49 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.74 - 47 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 1.86 +0.18 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.07 +0.24 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.22 +0.27 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.65 +0.30 46 0 100 0
29JUN27 22.00 P 0.00 0.00 0.00 3.10 +0.34 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.60 +0.39 46 0 0 0
29JUN27 24.00 P 4.10 4.10 4.10 4.10 +0.41 46 10 10 +10
29JUN27 25.00 P 4.70 4.70 4.70 4.68 +0.46 46 1 1 +1
29JUN27 26.00 P 0.00 0.00 0.00 5.26 +0.49 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.88 +0.51 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.56 +0.56 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.29 +0.63 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.98 +0.63 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.79 +0.58 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.47 +0.52 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.27 +0.63 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.12 +0.71 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.89 +0.69 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.76 +0.74 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.61 +0.77 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.47 +0.79 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.35 +0.82 47 0 0 0
TOTAL PUT 1,124 22,885 +633
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$ 662.00
12JUN26 560.00 C 0.00 0.00 0.00 102.04 - 0 0 0 -
12JUN26 570.00 C 0.00 0.00 0.00 92.04 - 0 0 0 -
12JUN26 580.00 C 0.00 0.00 0.00 82.05 - 79 0 0 -
12JUN26 590.00 C 0.00 0.00 0.00 72.05 +8.33 68 0 0 0
12JUN26 600.00 C 0.00 0.00 0.00 62.05 +8.11 58 0 0 0
12JUN26 610.00 C 0.00 0.00 0.00 52.08 +7.65 60 0 0 0
12JUN26 620.00 C 0.00 0.00 0.00 42.21 +6.81 61 0 0 0
12JUN26 630.00 C 0.00 0.00 0.00 32.61 +5.58 61 0 5 0
12JUN26 640.00 C 18.00 18.00 18.00 22.93 +2.93 51 2 2 +2
12JUN26 650.00 C 11.22 16.00 11.22 15.40 +2.01 58 2 17 0
12JUN26 660.00 C 12.00 14.50 6.33 9.30 +0.23 59 87 290 -3
12JUN26 670.00 C 7.00 11.55 3.30 5.01 -0.63 60 106 151 +73
12JUN26 680.00 C 4.47 6.90 2.20 2.54 -0.84 62 75 56 +11
12JUN26 690.00 C 2.50 3.40 1.13 1.06 -0.78 62 71 149 +42
12JUN26 700.00 C 1.90 1.90 0.48 0.38 -0.56 61 133 265 +128
12JUN26 710.00 C 0.20 0.20 0.20 0.12 -0.32 61 2 106 -2
12JUN26 720.00 C 0.00 0.00 0.00 0.03 -0.17 61 0 178 0
12JUN26 730.00 C 0.00 0.00 0.00 0.01 -0.07 63 0 127 0
12JUN26 740.00 C 0.25 0.25 0.03 0.01 -0.02 70 15 842 -10
12JUN26 750.00 C 0.01 0.01 0.01 0.01 0.00 78 1 139 -1
12JUN26 760.00 C 0.01 0.01 0.01 0.01 0.00 86 1 107 0
12JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 93 0 122 0
12JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 100 0 33 0
12JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 108 0 65 0
12JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 115 0 813 0
12JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 121 0 39 0
12JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
12JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 135 0 64 0
12JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 141 0 91 0
12JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
12JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 154 0 31 0
12JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 160 0 20 0
18JUN26 560.00 C 0.00 0.00 0.00 102.43 - 51 0 0 -
18JUN26 570.00 C 0.00 0.00 0.00 92.56 - 50 0 0 -
18JUN26 580.00 C 0.00 0.00 0.00 82.81 - 50 0 0 -
18JUN26 590.00 C 0.00 0.00 0.00 73.24 +7.33 50 0 0 0
18JUN26 600.00 C 0.00 0.00 0.00 63.93 +6.82 50 0 25 0
18JUN26 610.00 C 0.00 0.00 0.00 54.99 +6.21 50 0 25 0
18JUN26 620.00 C 0.00 0.00 0.00 46.54 +5.50 50 0 25 0
18JUN26 630.00 C 0.00 0.00 0.00 38.70 +4.73 50 0 15 0
18JUN26 640.00 C 28.69 28.69 28.69 32.52 +5.13 53 15 46 +15
18JUN26 650.00 C 23.00 23.00 22.00 24.86 +3.01 49 4 25 -2
18JUN26 660.00 C 18.00 18.03 14.84 19.66 +2.23 50 26 59 +9
18JUN26 670.00 C 15.00 20.00 11.18 15.39 +2.31 51 94 109 +75
18JUN26 680.00 C 12.00 15.00 8.35 11.37 +1.37 50 75 171 +73
18JUN26 690.00 C 6.95 8.60 6.95 8.25 +0.68 50 39 108 +38
18JUN26 700.00 C 5.68 6.10 5.20 6.08 +0.49 51 50 84 +46
18JUN26 710.00 C 6.30 6.30 3.61 4.24 +0.26 51 119 141 -11
18JUN26 720.00 C 3.02 3.02 3.02 2.89 +0.11 51 15 93 +1
18JUN26 730.00 C 3.00 3.01 3.00 1.92 +0.01 51 31 87 +30
18JUN26 740.00 C 0.00 0.00 0.00 1.21 -0.04 50 0 27 0
18JUN26 750.00 C 1.50 1.50 1.45 0.77 -0.05 50 20 108 0
18JUN26 760.00 C 0.00 0.00 0.00 0.48 -0.05 50 0 38 0
18JUN26 770.00 C 0.00 0.00 0.00 0.29 -0.05 50 0 20 0
18JUN26 780.00 C 0.00 0.00 0.00 0.17 -0.04 50 0 16 0
18JUN26 790.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 55 0
18JUN26 800.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 412.35 +8.48 113 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 407.36 +8.48 119 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 402.36 +8.48 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 397.37 +8.48 100 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 392.38 +8.48 111 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 387.38 +8.48 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 382.39 +8.48 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 377.40 +8.48 102 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 372.40 +8.47 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 367.41 +8.48 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 362.42 +8.48 94 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 352.43 +8.47 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 342.45 +8.48 91 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 332.46 +8.47 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 322.47 +8.47 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 312.49 +8.47 77 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 302.50 +8.47 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 292.52 +8.48 74 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 282.53 +8.47 55 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 272.54 +8.47 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 262.56 +8.47 62 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 252.57 +8.47 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 242.59 +8.47 58 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 232.60 +8.47 47 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 222.61 +8.46 0 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 212.63 +8.46 48 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 202.64 +8.46 0 0 51 0
29JUN26 470.00 C 0.00 0.00 0.00 192.66 +8.45 45 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 182.68 +8.44 45 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 172.71 +8.43 46 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 162.74 +8.39 45 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 152.80 +8.44 45 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 142.88 +8.27 45 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 132.13 +6.25 0 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 123.23 +8.04 45 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 113.54 +7.86 45 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 103.99 +7.62 45 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 94.63 +7.32 45 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 85.52 +6.96 45 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 76.71 +6.55 45 0 99 0
29JUN26 600.00 C 70.00 70.00 66.00 68.27 +6.10 45 2 388 0
29JUN26 610.00 C 0.00 0.00 0.00 60.24 +5.58 45 0 1,253 0
29JUN26 620.00 C 0.00 0.00 0.00 52.70 +6.48 45 0 250 0
29JUN26 630.00 C 0.00 0.00 0.00 45.68 +4.50 45 0 354 0
29JUN26 640.00 C 34.17 35.66 34.17 39.23 +4.73 45 60 496 +60
29JUN26 650.00 C 31.00 31.22 30.93 32.99 +3.08 44 31 1,004 -16
29JUN26 660.00 C 23.50 26.42 23.50 27.26 +2.11 44 17 606 +16
29JUN26 670.00 C 25.76 26.80 19.79 22.73 +2.35 44 74 616 +19
29JUN26 680.00 C 18.50 19.80 17.50 18.84 +2.00 44 21 249 +10
29JUN26 690.00 C 14.60 15.73 13.00 15.52 +1.48 44 140 370 +36
29JUN26 700.00 C 13.00 13.00 11.10 12.73 +1.20 45 75 836 +29
29JUN26 710.00 C 8.66 10.60 8.66 10.44 +0.95 45 39 302 -11
29JUN26 720.00 C 10.30 11.05 7.80 8.36 +0.75 46 82 864 +44
29JUN26 730.00 C 8.20 8.86 6.20 6.57 +0.56 45 36 205 -4
29JUN26 740.00 C 5.70 5.70 4.95 5.10 +0.40 45 6 180 -5
29JUN26 750.00 C 6.00 6.00 3.70 3.93 +0.28 45 55 1,010 +11
29JUN26 760.00 C 0.00 0.00 0.00 3.00 +0.19 45 0 421 0
29JUN26 770.00 C 0.00 0.00 0.00 2.27 +0.12 45 0 340 0
29JUN26 780.00 C 2.70 2.70 2.70 1.70 +0.07 45 1 284 0
29JUN26 790.00 C 2.29 2.29 2.26 1.26 +0.07 45 3 164 +2
29JUN26 800.00 C 2.33 2.33 1.70 0.90 +0.02 45 16 746 -5
29JUN26 810.00 C 0.00 0.00 0.00 0.66 -0.01 45 0 149 0
29JUN26 820.00 C 0.00 0.00 0.00 0.47 -0.01 45 0 76 0
29JUN26 830.00 C 1.20 1.22 1.20 0.35 0.00 45 10 118 +10
29JUN26 840.00 C 1.10 1.10 1.10 0.24 -0.01 45 2 256 0
29JUN26 850.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 68 0
29JUN26 860.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 43 0
29JUN26 870.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 56 0
29JUN26 900.00 C 0.00 0.00 0.00 0.03 0.00 45 0 756 0
30JUL26 400.00 C 0.00 0.00 0.00 263.56 +8.46 47 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 253.62 +8.45 46 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 243.70 +8.44 46 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 233.79 +8.42 46 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 223.91 +8.39 46 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 214.07 +8.37 46 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 204.28 +8.33 46 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 194.55 +8.29 46 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 182.68 +6.01 0 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 172.81 +5.03 0 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 163.95 +5.59 28 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 154.61 +7.22 36 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 145.42 +7.11 38 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 136.42 +6.99 40 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 127.61 +5.47 41 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 118.96 +5.18 41 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 109.70 +4.01 40 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 104.79 +6.90 46 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 97.06 +6.66 46 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 89.64 +6.41 46 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 82.55 +6.14 46 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 75.80 +5.86 46 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 69.39 +5.57 46 0 242 0
30JUL26 630.00 C 0.00 0.00 0.00 63.34 +5.27 46 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 57.65 +6.41 46 0 110 0
30JUL26 650.00 C 49.01 49.01 49.01 50.75 +4.32 45 15 89 +15
30JUL26 660.00 C 44.30 46.00 44.30 46.00 +4.21 45 2 181 0
30JUL26 670.00 C 43.61 43.61 40.18 41.81 +4.33 45 19 145 +19
30JUL26 680.00 C 36.63 36.63 36.63 37.58 +3.77 45 15 184 -15
30JUL26 690.00 C 34.50 34.50 34.50 33.97 +3.61 46 1 212 0
30JUL26 700.00 C 31.50 33.60 28.35 30.32 +3.07 46 39 173 +24
30JUL26 710.00 C 0.00 0.00 0.00 27.27 +2.82 46 0 68 0
30JUL26 720.00 C 24.48 24.48 24.00 24.51 +2.58 46 30 226 +20
30JUL26 730.00 C 24.00 24.20 19.00 22.02 +2.17 47 9 60 +7
30JUL26 740.00 C 0.00 0.00 0.00 19.84 +2.32 47 0 120 0
30JUL26 750.00 C 0.00 0.00 0.00 17.53 +2.11 47 0 81 0
30JUL26 760.00 C 13.80 15.00 13.80 15.44 +1.90 47 5 140 -5
30JUL26 770.00 C 13.00 13.00 12.40 13.57 +1.71 47 9 180 +8
30JUL26 780.00 C 12.20 12.20 12.20 11.90 +1.54 47 2 108 0
30JUL26 790.00 C 12.00 12.50 12.00 10.41 +1.37 47 15 147 +15
30JUL26 800.00 C 0.00 0.00 0.00 9.09 +1.23 47 0 293 0
30JUL26 810.00 C 10.50 10.50 10.50 7.91 +1.09 47 10 47 +10
30JUL26 820.00 C 0.00 0.00 0.00 6.88 +0.97 47 0 108 0
30JUL26 830.00 C 0.00 0.00 0.00 5.97 +0.86 47 0 245 0
30JUL26 840.00 C 0.00 0.00 0.00 5.16 +0.75 47 0 18 0
30JUL26 850.00 C 5.20 5.20 5.20 4.46 +0.66 47 10 51 -9
30JUL26 860.00 C 5.89 5.89 5.89 3.85 +0.59 47 2 41 0
30JUL26 870.00 C 0.00 0.00 0.00 3.31 +0.51 47 0 48 0
30JUL26 880.00 C 4.72 4.72 4.72 2.85 +0.52 47 15 17 -15
30JUL26 890.00 C 0.00 0.00 0.00 2.37 +0.38 46 0 17 0
30JUL26 900.00 C 0.00 0.00 0.00 2.03 +0.33 46 0 155 0
28AUG26 520.00 C 0.00 0.00 0.00 149.30 +8.24 41 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 141.51 +6.71 43 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 133.36 +4.69 43 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 124.56 +5.59 42 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 117.32 +3.96 43 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 112.59 +8.73 47 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 105.39 +7.29 47 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 98.68 +9.99 47 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 92.05 +4.51 47 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 85.84 +6.79 47 0 3 0
28AUG26 620.00 C 0.00 0.00 0.00 79.95 +6.78 47 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 74.07 +6.29 47 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 66.81 +5.42 45 0 115 0
28AUG26 650.00 C 56.94 60.28 56.94 62.31 +5.87 45 195 250 +195
28AUG26 660.00 C 54.05 57.27 53.09 58.88 +6.40 47 105 188 +90
28AUG26 670.00 C 51.20 52.85 48.26 53.07 +4.73 46 128 273 +115
28AUG26 680.00 C 48.55 48.79 46.07 48.79 +4.29 46 49 333 +11
28AUG26 690.00 C 48.77 49.01 40.65 45.08 +4.13 46 35 229 +30
28AUG26 700.00 C 44.00 44.00 39.30 41.64 +3.96 46 13 67 0
28AUG26 710.00 C 37.60 38.42 37.60 38.42 +3.77 46 5 108 +4
28AUG26 720.00 C 34.95 35.70 34.95 35.70 +3.82 47 21 290 +20
28AUG26 730.00 C 32.68 32.68 32.68 32.68 +3.24 47 3 180 +3
28AUG26 740.00 C 30.58 30.58 30.58 30.58 +4.77 47 2 203 +2
28AUG26 750.00 C 0.00 0.00 0.00 27.95 +4.33 47 0 124 0
28AUG26 760.00 C 0.00 0.00 0.00 25.64 +4.20 47 0 115 0
28AUG26 770.00 C 0.00 0.00 0.00 23.41 +4.15 47 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 21.17 +3.63 47 0 31 0
28AUG26 790.00 C 0.00 0.00 0.00 19.24 +3.34 47 0 20 0
28AUG26 800.00 C 17.90 17.90 17.90 17.56 +3.30 47 10 80 +10
28AUG26 810.00 C 0.00 0.00 0.00 15.88 +3.04 47 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 14.23 +2.58 47 0 26 0
28AUG26 830.00 C 0.00 0.00 0.00 13.01 +2.55 47 0 22 0
28AUG26 840.00 C 12.58 12.58 12.58 11.79 +2.52 47 15 32 +15
28AUG26 850.00 C 0.00 0.00 0.00 10.27 +1.85 47 0 51 0
28AUG26 860.00 C 0.00 0.00 0.00 9.22 +1.64 47 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 8.39 +1.64 47 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 7.56 +1.57 47 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 6.73 +1.31 47 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 6.05 +1.05 47 0 308 0
28AUG26 910.00 C 0.00 0.00 0.00 5.49 +1.21 47 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 4.92 +1.11 47 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 4.36 +0.92 47 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 3.91 +0.85 47 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 3.54 +0.85 47 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 3.17 +0.79 47 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 2.80 +0.66 47 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 2.48 +0.57 47 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 2.25 +0.58 47 0 0 0
28AUG26 1,000.00 C 0.00 0.00 0.00 2.01 +0.50 47 0 66 0
29SEP26 320.00 C 0.00 0.00 0.00 343.54 +8.48 45 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 333.60 +8.48 45 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 323.67 +8.48 45 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 313.75 +8.47 45 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 303.84 +8.46 45 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 293.97 +8.45 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 284.11 +8.42 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 274.32 +8.42 45 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 264.55 +8.37 45 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 254.87 +8.37 45 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 245.23 +8.29 45 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 235.72 +8.27 45 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 226.26 +8.18 45 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 216.99 +8.15 45 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 207.78 +11.44 45 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 198.76 +11.29 45 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 189.90 +11.14 45 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 181.14 +10.92 45 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 170.21 +8.36 41 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 164.28 +10.60 45 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 154.41 +8.72 43 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 146.52 +8.60 43 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 138.51 +6.69 43 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 131.41 +5.09 43 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 123.95 +4.77 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 115.46 +2.92 42 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 109.10 +3.11 42 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 102.75 +3.17 43 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 99.70 +5.92 45 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 93.91 +5.92 45 0 1,053 0
29SEP26 620.00 C 0.00 0.00 0.00 88.13 +5.80 45 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 80.14 +5.14 43 0 1,842 0
29SEP26 640.00 C 0.00 0.00 0.00 77.63 +6.52 45 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 70.45 +5.14 44 0 2,672 0
29SEP26 660.00 C 0.00 0.00 0.00 67.19 +5.15 45 0 153 0
29SEP26 670.00 C 61.33 61.33 61.33 62.84 +4.96 45 6 68 0
29SEP26 680.00 C 0.00 0.00 0.00 58.95 +4.92 45 0 129 0
29SEP26 690.00 C 0.00 0.00 0.00 54.82 +4.36 45 0 188 0
29SEP26 700.00 C 0.00 0.00 0.00 51.86 +4.75 46 0 1,184 0
29SEP26 710.00 C 48.24 48.24 48.24 48.24 +4.24 45 15 105 +15
29SEP26 720.00 C 43.96 46.18 43.85 45.06 +3.96 46 476 1,675 +429
29SEP26 730.00 C 0.00 0.00 0.00 42.27 +4.87 46 0 219 0
29SEP26 740.00 C 0.00 0.00 0.00 39.64 +4.45 46 0 109 0
29SEP26 750.00 C 0.00 0.00 0.00 35.73 +4.27 45 0 784 0
29SEP26 760.00 C 33.90 33.90 33.90 33.98 +3.13 46 2 36 +2
29SEP26 770.00 C 0.00 0.00 0.00 31.41 +4.42 46 0 1,118 0
29SEP26 780.00 C 0.00 0.00 0.00 29.22 +3.52 46 0 29 0
29SEP26 790.00 C 0.00 0.00 0.00 27.03 +3.46 46 0 109 0
29SEP26 800.00 C 0.00 0.00 0.00 24.84 +3.10 46 0 875 0
29SEP26 810.00 C 0.00 0.00 0.00 22.90 +2.76 46 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 21.26 +2.71 46 0 261 0
29SEP26 830.00 C 0.00 0.00 0.00 19.05 +2.10 45 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 17.46 +1.90 45 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 16.00 +1.17 45 0 34 0
29SEP26 860.00 C 0.00 0.00 0.00 15.29 +2.05 46 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 13.69 +1.60 45 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 12.53 +1.54 45 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 11.71 +1.53 46 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 10.54 +1.18 45 0 213 0
29SEP26 910.00 C 0.00 0.00 0.00 9.73 +1.18 45 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 8.92 +1.18 45 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 8.11 +1.01 45 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 7.39 +0.84 45 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 6.84 +0.84 45 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 6.29 +0.85 45 0 134 0
29SEP26 970.00 C 0.00 0.00 0.00 5.74 +0.85 45 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 5.19 +0.67 45 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 4.74 +0.58 45 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 4.38 +0.59 45 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 287.68 +8.49 44 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 278.48 +8.45 44 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 269.46 +8.46 44 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 260.44 +8.47 44 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 251.65 +8.40 44 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 242.98 +8.42 44 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 234.30 +8.38 44 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 225.99 +8.31 44 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 217.76 +8.33 44 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 209.52 +8.27 44 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 201.71 +8.17 44 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 194.00 +8.17 44 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 186.30 +8.19 44 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 178.94 +7.95 44 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 171.86 +7.96 44 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 164.78 +7.97 44 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 157.74 +7.63 44 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 151.36 +7.64 44 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 144.98 +7.66 44 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 138.60 +7.67 44 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 132.48 +7.23 44 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 126.86 +7.25 44 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 121.23 +7.26 44 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 112.14 +3.74 42 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 106.96 +6.49 42 0 44 0
30DEC26 630.00 C 98.69 100.00 98.69 102.26 +3.57 43 8 37 -8
30DEC26 640.00 C 0.00 0.00 0.00 97.57 +3.50 43 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 92.87 +6.01 43 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 89.27 +6.14 43 0 576 0
30DEC26 670.00 C 0.00 0.00 0.00 85.53 +7.17 44 0 251 0
30DEC26 680.00 C 70.00 70.00 70.00 80.37 +5.62 43 1 11 +1
30DEC26 690.00 C 0.00 0.00 0.00 76.89 +6.39 43 0 129 0
30DEC26 700.00 C 67.16 67.16 67.16 73.45 +6.29 44 1 61 -1
30DEC26 710.00 C 0.00 0.00 0.00 69.70 +5.12 44 0 43 0
30DEC26 720.00 C 0.00 0.00 0.00 66.48 +6.06 44 0 858 0
30DEC26 730.00 C 0.00 0.00 0.00 63.03 +5.84 44 0 77 0
30DEC26 740.00 C 0.00 0.00 0.00 60.16 +4.16 44 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 57.50 +4.11 44 0 102 0
30DEC26 760.00 C 0.00 0.00 0.00 54.99 +6.26 44 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 52.35 +6.19 44 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 49.71 +6.12 44 0 387 0
30DEC26 790.00 C 0.00 0.00 0.00 47.08 +6.06 44 0 53 0
30DEC26 800.00 C 0.00 0.00 0.00 44.44 +5.48 44 0 331 0
30DEC26 810.00 C 0.00 0.00 0.00 42.13 +4.73 44 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 40.10 +4.26 44 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 38.07 +3.88 44 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 36.04 +3.44 44 0 32 0
30DEC26 850.00 C 0.00 0.00 0.00 35.03 +4.51 45 0 910 0
30DEC26 860.00 C 0.00 0.00 0.00 31.98 +2.87 44 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 30.47 +2.48 44 0 8 0
30DEC26 880.00 C 0.00 0.00 0.00 28.95 +2.53 44 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 27.44 +2.59 44 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 25.92 +2.64 44 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 24.40 +2.35 44 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 22.92 +2.61 44 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 21.82 +2.62 44 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 20.73 +2.63 44 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 19.63 +2.63 44 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 18.54 +2.65 44 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 17.44 +2.42 44 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 16.35 +2.10 44 0 15 0
30DEC26 990.00 C 0.00 0.00 0.00 15.50 +2.02 44 0 45 0
30DEC26 1,000.00 C 0.00 0.00 0.00 14.73 +2.02 44 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 284.81 +9.36 43 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 276.24 +9.39 43 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 267.66 +9.41 43 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 259.48 +9.59 43 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 251.35 +9.62 43 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 243.22 +9.65 43 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 235.38 +9.80 43 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 227.79 +9.84 43 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 220.20 +9.88 43 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 212.61 +9.91 43 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 205.58 +9.99 43 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 198.62 +10.03 43 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 191.65 +10.07 43 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 184.69 +10.06 43 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 178.40 +10.08 43 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 172.14 +10.12 43 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 165.88 +10.17 43 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 159.61 +10.18 43 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 153.88 +10.01 43 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 148.37 +10.06 43 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 142.86 +10.10 43 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 137.35 +10.15 43 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 131.92 +9.76 43 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 127.19 +9.81 43 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 118.78 +8.35 42 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 117.72 +9.90 43 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 112.98 +9.94 43 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 108.34 +9.33 43 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 104.38 +9.38 43 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 100.42 +9.43 43 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 96.45 +9.47 43 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 92.49 +9.52 43 0 19 0
30MAR27 710.00 C 0.00 0.00 0.00 88.53 +11.29 43 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 85.10 +11.03 43 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 81.87 +10.97 43 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 76.28 +8.56 42 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 73.15 +6.60 42 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 72.18 +9.26 43 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 68.95 +8.90 43 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 66.33 +8.03 43 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 63.78 +7.99 43 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 61.22 +7.74 43 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 58.66 +8.05 43 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 56.11 +7.76 43 0 24 0
30MAR27 830.00 C 0.00 0.00 0.00 53.55 +7.20 43 0 276 0
30MAR27 840.00 C 0.00 0.00 0.00 51.35 +6.99 43 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 49.39 +7.03 43 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 47.42 +7.06 43 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 45.46 +7.09 43 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 43.50 +7.02 43 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 41.54 +6.55 43 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 39.58 +6.07 43 0 7 0
29JUN27 560.00 C 0.00 0.00 0.00 170.50 - 42 0 0 -
29JUN27 570.00 C 0.00 0.00 0.00 165.06 - 42 0 0 -
29JUN27 580.00 C 0.00 0.00 0.00 159.62 - 42 0 0 -
29JUN27 590.00 C 0.00 0.00 0.00 154.19 +6.96 42 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 148.75 +6.71 42 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 143.77 +6.41 42 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 139.10 +10.39 42 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 130.40 +6.23 40 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 125.88 +6.24 40 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 121.35 +6.25 40 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 116.92 +5.63 40 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 113.14 +5.65 40 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 109.35 +5.65 41 0 1 0
29JUN27 690.00 C 0.00 0.00 0.00 105.57 +5.66 41 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 101.78 +5.67 41 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 98.00 +5.58 41 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 94.32 +4.99 41 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 91.25 +4.99 41 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 88.17 +4.84 41 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 85.09 +4.47 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 82.23 +2.87 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 81.37 +5.19 42 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 78.20 +4.69 42 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 75.46 +4.47 42 0 6 0
29JUN27 800.00 C 0.00 0.00 0.00 72.95 +4.47 42 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 70.44 +4.48 42 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 67.93 +4.49 42 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 65.42 +4.49 42 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 62.91 +4.50 42 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 60.41 +4.02 42 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 58.22 +3.76 42 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 56.30 +3.77 42 0 1 0
TOTAL CALL 2,941 54,785 +1,717
12JUN26 560.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
12JUN26 570.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
12JUN26 580.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
12JUN26 590.00 P 0.00 0.00 0.00 0.01 -0.12 74 0 15 0
12JUN26 600.00 P 0.00 0.00 0.00 0.01 -0.34 64 0 0 0
12JUN26 610.00 P 0.62 0.62 0.62 0.04 -0.82 62 10 27 0
12JUN26 620.00 P 1.00 1.25 0.50 0.16 -1.70 61 60 171 +12
12JUN26 630.00 P 1.95 2.77 1.39 0.57 -3.03 61 103 219 +36
12JUN26 640.00 P 3.55 5.11 2.15 1.63 -4.82 62 27 88 +17
12JUN26 650.00 P 6.15 8.53 3.75 3.86 -6.68 62 80 191 +10
12JUN26 660.00 P 7.35 14.00 7.35 7.76 -8.17 63 29 122 +15
12JUN26 670.00 P 0.00 0.00 0.00 13.15 -9.22 61 0 213 0
12JUN26 680.00 P 18.14 22.00 15.85 21.03 -9.56 67 20 388 -17
12JUN26 690.00 P 32.80 32.80 32.00 28.99 -9.20 61 18 486 -18
12JUN26 700.00 P 45.00 45.00 40.00 39.49 -7.85 85 32 161 -15
12JUN26 710.00 P 50.54 50.54 48.50 48.09 -8.77 61 21 232 -2
12JUN26 720.00 P 58.00 60.00 58.00 58.01 -8.63 61 20 120 0
12JUN26 730.00 P 70.00 70.00 65.00 68.00 -8.54 0 7 79 -7
12JUN26 740.00 P 0.00 0.00 0.00 78.00 -8.50 0 0 35 -19
12JUN26 750.00 P 0.00 0.00 0.00 88.00 -8.50 0 0 35 0
12JUN26 760.00 P 0.00 0.00 0.00 98.00 -8.50 0 0 16 -1
12JUN26 770.00 P 0.00 0.00 0.00 108.00 -8.50 0 0 0 -1
12JUN26 780.00 P 0.00 0.00 0.00 118.00 -8.50 0 0 8 -10
12JUN26 790.00 P 0.00 0.00 0.00 128.00 -8.50 0 0 0 0
12JUN26 800.00 P 0.00 0.00 0.00 138.00 -8.50 0 0 0 0
12JUN26 810.00 P 0.00 0.00 0.00 148.00 -8.50 0 0 0 0
12JUN26 820.00 P 0.00 0.00 0.00 158.00 -8.50 0 0 0 0
12JUN26 830.00 P 0.00 0.00 0.00 168.00 -8.50 0 0 0 0
12JUN26 840.00 P 0.00 0.00 0.00 178.00 -8.50 0 0 0 0
12JUN26 850.00 P 0.00 0.00 0.00 188.00 -8.50 0 0 0 0
12JUN26 860.00 P 0.00 0.00 0.00 198.00 -8.50 0 0 0 0
12JUN26 870.00 P 0.00 0.00 0.00 208.00 -8.50 0 0 0 0
18JUN26 560.00 P 0.68 0.68 0.68 0.12 - 50 10 10 -
18JUN26 570.00 P 0.00 0.00 0.00 0.25 - 50 0 0 -
18JUN26 580.00 P 0.00 0.00 0.00 0.50 - 50 0 0 -
18JUN26 590.00 P 0.00 0.00 0.00 0.94 -1.18 51 0 30 0
18JUN26 600.00 P 3.66 3.73 2.85 1.63 -1.72 51 28 52 +28
18JUN26 610.00 P 5.08 5.08 3.40 2.74 -2.34 51 31 31 +30
18JUN26 620.00 P 5.81 7.60 5.28 4.35 -3.06 51 133 189 +108
18JUN26 630.00 P 5.95 10.43 5.95 6.58 -3.85 51 77 89 +47
18JUN26 640.00 P 13.50 13.50 9.70 9.54 -4.59 51 2 74 +1
18JUN26 650.00 P 16.22 18.12 13.55 13.19 -5.31 51 49 69 -15
18JUN26 660.00 P 14.97 14.97 14.97 17.51 -6.21 51 1 45 0
18JUN26 670.00 P 29.62 29.62 29.62 23.41 -6.39 52 21 36 +20
18JUN26 680.00 P 33.00 33.00 32.00 29.82 -6.43 53 18 25 +18
18JUN26 690.00 P 39.50 40.00 39.50 35.91 -7.73 50 20 40 +20
18JUN26 700.00 P 47.00 47.00 47.00 43.55 -8.04 50 10 81 +10
18JUN26 710.00 P 54.00 54.00 54.00 51.77 -8.27 50 10 15 +10
18JUN26 720.00 P 60.00 65.00 60.00 60.48 -8.39 50 16 16 +16
18JUN26 730.00 P 65.00 65.00 65.00 69.56 -8.47 50 1 1 +1
18JUN26 740.00 P 0.00 0.00 0.00 78.94 -8.50 50 0 25 0
18JUN26 750.00 P 0.00 0.00 0.00 88.53 -8.52 50 0 1 0
18JUN26 760.00 P 0.00 0.00 0.00 98.27 -8.52 50 0 0 0
18JUN26 770.00 P 0.00 0.00 0.00 108.11 -8.53 50 0 0 0
18JUN26 780.00 P 0.00 0.00 0.00 121.04 -5.51 86 0 0 0
18JUN26 790.00 P 0.00 0.00 0.00 128.74 -8.94 70 0 0 0
18JUN26 800.00 P 0.00 0.00 0.00 140.86 -5.64 94 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 130 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 127 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 122 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 120 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 115 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 108 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 106 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 102 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 98 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 94 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 90 0 286 0
29JUN26 350.00 P 0.10 0.10 0.10 0.01 0.00 86 16 354 -16
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 83 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 79 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 76 0 546 0
29JUN26 390.00 P 0.08 0.08 0.08 0.01 0.00 72 10 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 69 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 66 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 63 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 60 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.04 -0.07 45 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.08 -0.12 45 0 1,750 0
29JUN26 520.00 P 0.00 0.00 0.00 0.15 -0.20 45 0 79 0
29JUN26 530.00 P 0.00 0.00 0.00 0.27 -0.28 45 0 89 0
29JUN26 540.00 P 1.51 1.75 1.51 0.47 -0.43 45 307 1,615 +7
29JUN26 550.00 P 1.64 1.66 1.63 0.78 -0.61 45 4 945 +4
29JUN26 560.00 P 0.00 0.00 0.00 1.24 -0.87 45 0 530 0
29JUN26 570.00 P 3.51 3.51 2.97 1.90 -1.18 45 15 1,237 +5
29JUN26 580.00 P 3.20 4.08 3.20 2.81 -1.54 45 7 454 +7
29JUN26 590.00 P 6.41 6.41 6.41 4.02 -1.96 45 15 326 0
29JUN26 600.00 P 6.48 8.32 6.48 5.59 -2.39 45 102 2,051 +34
29JUN26 610.00 P 10.50 10.75 8.40 7.59 -2.96 46 12 316 0
29JUN26 620.00 P 9.00 13.45 9.00 10.16 -3.39 46 24 451 -4
29JUN26 630.00 P 14.50 17.65 11.70 13.27 -3.73 46 14 1,168 -5
29JUN26 640.00 P 21.00 21.00 17.23 16.91 -4.04 46 36 1,643 +25
29JUN26 650.00 P 21.00 21.35 20.98 21.10 -4.53 46 226 796 -60
29JUN26 660.00 P 0.00 0.00 0.00 25.99 -4.91 46 0 1,516 0
29JUN26 670.00 P 28.00 35.70 28.00 31.48 -5.14 46 33 405 +15
29JUN26 680.00 P 36.09 43.50 36.09 37.49 -6.73 47 22 321 -15
29JUN26 690.00 P 0.00 0.00 0.00 43.94 -7.43 47 0 281 0
29JUN26 700.00 P 57.50 57.50 52.50 51.12 -6.05 47 11 311 +9
29JUN26 710.00 P 54.00 54.00 54.00 57.45 -7.43 45 1 355 -1
29JUN26 720.00 P 66.00 66.00 66.00 67.25 -5.50 49 1 278 +1
29JUN26 730.00 P 0.00 0.00 0.00 73.57 -7.93 45 0 890 0
29JUN26 740.00 P 0.00 0.00 0.00 82.20 -8.06 45 0 407 0
29JUN26 750.00 P 0.00 0.00 0.00 91.06 -8.23 45 0 52 0
29JUN26 760.00 P 0.00 0.00 0.00 100.19 -8.28 45 0 74 0
29JUN26 770.00 P 0.00 0.00 0.00 112.82 -8.61 58 0 119 0
29JUN26 780.00 P 0.00 0.00 0.00 121.97 -7.16 58 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 132.11 -8.17 62 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 141.36 -7.67 62 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 151.63 -8.80 66 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 158.99 -10.90 55 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 172.77 -4.95 76 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 179.01 -8.77 61 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 190.61 -8.81 73 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 198.79 -8.14 64 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 208.75 -9.51 65 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 218.55 -7.96 66 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 228.00 -8.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 238.00 -8.50 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.16 -0.04 46 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.24 -0.07 46 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.36 -0.09 46 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.53 -0.13 46 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.74 -0.21 46 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 1.07 -0.21 46 0 55 0
30JUL26 490.00 P 0.00 0.00 0.00 1.46 -0.33 46 0 75 0
30JUL26 500.00 P 0.00 0.00 0.00 1.97 -0.41 46 0 51 0
30JUL26 510.00 P 0.00 0.00 0.00 2.64 -0.59 46 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 3.49 -0.73 47 0 42 0
30JUL26 530.00 P 5.40 5.40 5.40 4.44 -0.89 46 1 111 0
30JUL26 540.00 P 0.00 0.00 0.00 5.74 -1.06 47 0 87 0
30JUL26 550.00 P 0.00 0.00 0.00 7.28 -1.06 47 0 102 0
30JUL26 560.00 P 9.80 9.80 9.80 8.95 -1.45 47 2 554 +2
30JUL26 570.00 P 0.00 0.00 0.00 11.02 -1.49 47 0 2,340 0
30JUL26 580.00 P 0.00 0.00 0.00 13.27 -1.94 47 0 167 0
30JUL26 590.00 P 17.80 17.80 17.80 15.94 -2.02 47 2 990 +2
30JUL26 600.00 P 17.80 19.60 17.80 18.87 -2.36 47 5 690 +5
30JUL26 610.00 P 0.00 0.00 0.00 22.28 -2.50 47 0 812 0
30JUL26 620.00 P 28.75 29.30 27.00 25.84 -2.91 47 17 228 +11
30JUL26 630.00 P 30.13 30.13 30.13 30.03 -2.99 47 11 124 +11
30JUL26 640.00 P 37.43 37.43 37.43 34.25 -3.41 47 1 229 0
30JUL26 650.00 P 34.66 34.66 34.66 39.10 -3.63 47 1 221 +1
30JUL26 660.00 P 40.00 45.30 40.00 44.26 -4.09 48 4 122 0
30JUL26 670.00 P 47.00 47.00 47.00 49.88 -4.46 48 1 263 +1
30JUL26 680.00 P 59.24 59.24 55.00 55.74 -4.73 48 19 96 +1
30JUL26 690.00 P 67.02 67.02 67.02 61.97 -5.05 48 2 221 -2
30JUL26 700.00 P 70.00 70.00 70.00 68.58 -5.21 48 2 170 +2
30JUL26 710.00 P 0.00 0.00 0.00 75.30 -3.48 49 0 186 0
30JUL26 720.00 P 0.00 0.00 0.00 80.24 -5.69 46 0 74 0
30JUL26 730.00 P 0.00 0.00 0.00 87.40 -6.04 46 0 41 0
30JUL26 740.00 P 0.00 0.00 0.00 94.96 -6.27 46 0 17 0
30JUL26 750.00 P 112.75 112.75 112.75 105.84 -3.22 50 1 111 0
30JUL26 760.00 P 0.00 0.00 0.00 109.03 -9.14 44 0 62 0
30JUL26 770.00 P 0.00 0.00 0.00 122.52 -4.41 51 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 131.13 -4.81 52 0 15 0
30JUL26 790.00 P 0.00 0.00 0.00 139.96 -4.06 52 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 149.03 -4.17 53 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 157.71 -4.49 54 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 167.49 -4.39 55 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 175.50 -6.06 54 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 185.83 -6.61 56 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 195.12 -6.73 57 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 204.48 -8.55 58 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 212.47 -5.82 55 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 223.39 -6.75 59 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 233.84 -5.58 61 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 242.49 -5.94 60 0 0 0
28AUG26 520.00 P 10.09 10.09 10.09 8.57 -0.62 47 15 397 +15
28AUG26 530.00 P 0.00 0.00 0.00 10.13 -0.58 47 0 41 0
28AUG26 540.00 P 13.50 13.50 13.50 12.19 -0.57 47 5 14 +5
28AUG26 550.00 P 0.00 0.00 0.00 14.25 -0.68 47 0 48 0
28AUG26 560.00 P 0.00 0.00 0.00 16.72 -1.29 47 0 127 0
28AUG26 570.00 P 0.00 0.00 0.00 19.40 -0.85 47 0 2,170 0
28AUG26 580.00 P 0.00 0.00 0.00 22.89 -1.02 47 0 1,077 0
28AUG26 590.00 P 0.00 0.00 0.00 25.51 -1.79 47 0 223 0
28AUG26 600.00 P 28.88 29.64 28.88 29.59 -1.44 47 18 944 -15
28AUG26 610.00 P 33.14 33.14 33.14 33.14 -1.86 47 1 289 -1
28AUG26 620.00 P 37.20 37.20 37.14 37.14 -2.13 47 5 213 0
28AUG26 630.00 P 40.72 42.00 40.72 42.00 -1.84 48 18 328 +18
28AUG26 640.00 P 46.73 46.73 46.73 46.73 -1.99 47 4 336 +4
28AUG26 650.00 P 47.43 51.62 47.43 51.62 -2.30 47 6 289 +5
28AUG26 660.00 P 59.22 61.15 57.03 56.15 -3.38 47 82 101 +73
28AUG26 670.00 P 62.56 62.99 61.23 62.99 -3.25 48 74 134 +39
28AUG26 680.00 P 62.20 62.47 62.20 68.98 -3.43 48 37 90 0
28AUG26 690.00 P 0.00 0.00 0.00 73.74 -5.28 47 0 556 0
28AUG26 700.00 P 0.00 0.00 0.00 80.28 -5.41 47 0 86 0
28AUG26 710.00 P 86.50 86.50 86.50 87.05 -2.75 48 18 2,200 0
28AUG26 720.00 P 0.00 0.00 0.00 95.41 -1.54 49 0 20 0
28AUG26 730.00 P 0.00 0.00 0.00 102.79 -2.57 49 0 23 0
28AUG26 740.00 P 0.00 0.00 0.00 110.18 -1.73 50 0 17 0
28AUG26 750.00 P 0.00 0.00 0.00 117.58 -1.96 50 0 58 0
28AUG26 760.00 P 0.00 0.00 0.00 125.56 -2.55 50 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 133.60 -3.38 50 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 141.64 -1.64 51 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 150.00 -3.46 51 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 158.59 -1.65 52 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 167.18 -3.29 52 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 175.82 -1.99 52 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 184.86 -4.52 53 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 193.46 -5.26 53 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 201.28 -6.69 52 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 210.99 -6.38 53 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 219.09 -7.33 52 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 228.24 -5.33 53 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 238.24 -5.95 54 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 247.52 -4.90 55 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 256.84 -6.61 55 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 266.53 -5.83 56 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 275.95 -5.91 56 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 280.45 -7.65 47 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 290.05 -7.68 47 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 299.67 -7.77 47 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 309.30 -7.91 47 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 323.59 -3.41 58 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 328.78 -8.04 47 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 338.57 -8.11 47 0 0 0
29SEP26 320.00 P 1.00 1.00 1.00 0.06 0.00 45 3 272 +3
29SEP26 330.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.20 -0.03 45 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.28 -0.04 45 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.41 -0.04 45 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.55 -0.08 45 0 69 0
29SEP26 390.00 P 0.00 0.00 0.00 0.76 -0.09 45 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.00 -0.14 45 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 1.35 -0.14 45 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.71 -0.23 45 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 2.25 -0.22 45 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.78 -0.34 45 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 3.55 -0.36 45 0 2,879 0
29SEP26 460.00 P 0.00 0.00 0.00 4.34 -0.43 45 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 5.35 -0.54 45 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 6.48 -0.54 45 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 7.73 -0.78 45 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 9.28 -0.79 45 0 514 0
29SEP26 510.00 P 11.80 11.80 11.80 10.84 -0.99 45 6 91 0
29SEP26 520.00 P 0.00 0.00 0.00 12.80 -1.11 45 0 135 0
29SEP26 530.00 P 15.73 15.73 15.73 14.89 -1.59 45 6 135 +6
29SEP26 540.00 P 0.00 0.00 0.00 17.06 -2.07 45 0 597 0
29SEP26 550.00 P 0.00 0.00 0.00 19.76 -2.15 45 0 160 0
29SEP26 560.00 P 0.00 0.00 0.00 23.14 -1.60 46 0 283 0
29SEP26 570.00 P 27.00 27.00 27.00 25.42 -1.18 45 9 447 +9
29SEP26 580.00 P 29.29 30.30 29.29 29.69 -1.26 46 4 615 +4
29SEP26 590.00 P 0.00 0.00 0.00 32.98 -1.91 46 0 129 0
29SEP26 600.00 P 0.00 0.00 0.00 37.05 -1.79 46 0 1,337 0
29SEP26 610.00 P 0.00 0.00 0.00 41.33 -1.73 46 0 1,257 0
29SEP26 620.00 P 0.00 0.00 0.00 45.63 -1.91 46 0 213 0
29SEP26 630.00 P 0.00 0.00 0.00 50.12 -2.19 46 0 296 0
29SEP26 640.00 P 58.00 58.00 58.00 54.82 -2.50 46 2 582 0
29SEP26 650.00 P 60.37 60.37 60.37 59.77 -3.92 46 5 242 0
29SEP26 660.00 P 0.00 0.00 0.00 64.62 -4.01 46 0 176 0
29SEP26 670.00 P 70.00 71.60 70.00 70.16 -3.16 46 4 212 0
29SEP26 680.00 P 0.00 0.00 0.00 77.50 -3.80 47 0 190 0
29SEP26 690.00 P 0.00 0.00 0.00 82.89 -4.90 47 0 173 0
29SEP26 700.00 P 0.00 0.00 0.00 89.38 -5.12 47 0 557 0
29SEP26 710.00 P 0.00 0.00 0.00 96.10 -5.23 47 0 28 0
29SEP26 720.00 P 108.00 108.00 108.00 103.02 -2.86 47 2 53 0
29SEP26 730.00 P 0.00 0.00 0.00 110.25 -2.72 48 0 1,520 0
29SEP26 740.00 P 0.00 0.00 0.00 117.67 -2.72 48 0 17 0
29SEP26 750.00 P 0.00 0.00 0.00 125.11 -3.57 48 0 140 0
29SEP26 760.00 P 0.00 0.00 0.00 132.57 -3.19 48 0 15 0
29SEP26 770.00 P 0.00 0.00 0.00 140.30 -3.92 48 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 148.38 -3.99 49 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 156.47 -3.79 49 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 164.58 -4.01 49 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 172.96 -3.65 49 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 181.22 -4.16 50 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 190.23 -4.71 50 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 198.89 -6.16 51 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 207.21 -3.83 50 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 215.96 -3.90 51 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 224.35 -7.24 51 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 234.15 -6.45 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 238.24 -6.10 47 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 247.52 -5.99 47 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 256.84 -6.61 47 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 266.53 -5.83 48 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 275.95 -5.91 48 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 283.03 -7.66 45 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 292.46 -7.68 45 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 301.90 -7.69 45 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 311.35 -7.72 45 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 323.59 -5.10 50 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 330.39 -7.95 45 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 340.02 -7.97 45 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 3.00 +0.01 44 0 460 0
30DEC26 390.00 P 0.00 0.00 0.00 3.66 -0.01 44 0 142 0
30DEC26 400.00 P 5.50 5.50 5.50 4.48 -0.01 44 20 1,650 0
30DEC26 410.00 P 0.00 0.00 0.00 5.31 -0.01 44 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 6.38 -0.06 44 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 7.55 -0.06 44 0 282 0
30DEC26 440.00 P 0.00 0.00 0.00 8.73 -0.10 44 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 10.28 -0.15 44 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 11.90 -0.14 44 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 13.52 -0.21 44 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 15.57 -0.30 44 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 17.73 -0.29 44 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 19.89 -0.29 44 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 22.40 -0.52 44 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 25.18 -0.51 44 0 67 0
30DEC26 530.00 P 0.00 0.00 0.00 27.97 -0.51 44 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 30.83 -0.84 44 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 34.32 -0.82 44 0 134 0
30DEC26 560.00 P 0.00 0.00 0.00 37.34 -1.28 44 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 41.31 +0.44 44 0 348 0
30DEC26 580.00 P 46.50 46.50 46.50 45.00 -1.77 44 9 117 +9
30DEC26 590.00 P 0.00 0.00 0.00 50.83 +0.55 45 0 340 0
30DEC26 600.00 P 54.05 54.05 54.05 52.28 -2.40 44 15 2,043 +13
30DEC26 610.00 P 0.00 0.00 0.00 57.34 -1.94 44 0 21 0
30DEC26 620.00 P 0.00 0.00 0.00 62.14 -3.52 44 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 66.88 -0.83 44 0 79 0
30DEC26 640.00 P 0.00 0.00 0.00 72.12 -0.28 44 0 448 0
30DEC26 650.00 P 0.00 0.00 0.00 77.51 -0.67 44 0 1,034 0
30DEC26 660.00 P 0.00 0.00 0.00 83.16 -2.70 44 0 250 0
30DEC26 670.00 P 0.00 0.00 0.00 88.99 -0.39 44 0 271 0
30DEC26 680.00 P 99.00 99.00 99.00 94.15 -4.48 44 1 29 +1
30DEC26 690.00 P 0.00 0.00 0.00 100.39 -4.68 44 0 74 0
30DEC26 700.00 P 0.00 0.00 0.00 106.80 -4.85 45 0 21 0
30DEC26 710.00 P 0.00 0.00 0.00 113.39 -5.01 45 0 3 0
30DEC26 720.00 P 0.00 0.00 0.00 119.15 -5.19 44 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 126.05 -5.35 44 0 4 0
30DEC26 740.00 P 0.00 0.00 0.00 136.17 -2.36 46 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 143.27 -2.26 46 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 150.68 -1.45 47 0 29 0
30DEC26 770.00 P 0.00 0.00 0.00 158.20 -1.32 47 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 165.52 -2.77 47 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 168.27 -3.86 44 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 175.64 -4.35 44 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 183.35 -4.57 44 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 191.29 -4.58 44 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 199.24 -4.60 44 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 207.21 -4.63 44 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 215.21 -4.90 44 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 223.26 -5.31 44 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 231.72 -5.33 44 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 240.20 -5.35 44 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 248.70 -5.37 44 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 257.21 -5.42 44 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 265.75 -5.72 44 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 274.36 -6.02 44 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 283.27 -6.03 44 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 292.19 -6.06 44 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 301.13 -6.08 44 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 310.08 -6.13 44 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 319.05 -6.34 44 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 328.05 -6.59 44 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 337.25 -6.66 44 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 346.52 -6.67 44 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 7.36 +0.90 43 0 180 0
30MAR27 400.00 P 0.00 0.00 0.00 8.56 +0.92 43 0 517 0
30MAR27 410.00 P 0.00 0.00 0.00 9.78 +0.95 43 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 11.40 +1.13 43 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 13.05 +1.16 43 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 14.72 +1.20 43 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 16.69 +1.35 43 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 18.88 +1.38 43 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 21.09 +1.42 43 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 23.31 +1.45 43 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 26.10 +1.54 43 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 28.93 +1.57 43 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 31.78 +1.61 43 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 34.65 +1.58 43 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 38.18 +1.62 43 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 41.73 +1.66 43 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 45.28 +1.69 43 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 48.86 +1.68 43 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 52.99 +1.55 43 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 57.30 +1.59 43 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 61.62 +1.63 43 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 65.96 +1.65 43 0 324 0
30MAR27 610.00 P 0.00 0.00 0.00 70.43 +1.28 43 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 75.53 +0.71 43 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 78.22 -1.51 42 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 85.76 +0.80 43 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 90.90 +0.77 43 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 96.20 +0.84 43 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 100.67 -1.45 43 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 107.99 +0.89 43 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 116.69 +3.48 45 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 119.84 +0.89 43 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 125.82 +0.30 43 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 132.32 +0.18 43 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 138.98 +0.20 43 0 2 0
30MAR27 740.00 P 0.00 0.00 0.00 145.65 +0.20 43 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 152.34 +0.19 43 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 159.06 -0.11 43 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 165.84 -0.66 43 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 173.15 -0.70 43 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 180.51 -0.70 43 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 187.89 -0.72 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 195.30 -0.74 43 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 202.73 -1.07 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 210.20 -1.57 43 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 218.00 -1.75 43 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 225.99 -1.77 43 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 233.99 -1.80 43 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 242.02 -1.84 43 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 250.07 -2.00 43 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 258.15 -2.42 43 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 266.27 -2.82 43 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 56.20 - 42 0 0 -
29JUN27 570.00 P 0.00 0.00 0.00 60.53 - 42 0 0 -
29JUN27 580.00 P 0.00 0.00 0.00 64.87 - 42 0 0 -
29JUN27 590.00 P 0.00 0.00 0.00 71.30 -1.62 43 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 75.82 -1.90 43 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 80.83 -2.16 43 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 86.10 -2.16 43 0 47 0
29JUN27 630.00 P 0.00 0.00 0.00 91.39 -2.16 43 0 31 0
29JUN27 640.00 P 0.00 0.00 0.00 96.70 -2.17 43 0 15 0
29JUN27 650.00 P 0.00 0.00 0.00 102.04 -2.22 43 0 10 0
29JUN27 660.00 P 0.00 0.00 0.00 107.53 -2.79 43 0 16 0
29JUN27 670.00 P 0.00 0.00 0.00 113.62 -2.79 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 119.72 -2.80 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 125.83 -2.81 43 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 131.97 -2.84 43 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 138.14 -2.99 43 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 144.49 -3.50 43 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 151.36 -3.51 43 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 158.25 -3.52 44 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 165.15 -3.54 44 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 172.08 -3.56 44 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 179.04 +1.71 44 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 180.62 -3.98 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 187.83 -4.15 42 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 195.22 -4.16 42 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 202.62 -4.18 42 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 210.04 -4.21 42 0 15 0
29JUN27 830.00 P 0.00 0.00 0.00 217.49 -4.24 42 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 224.97 -4.29 42 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 232.49 -4.73 42 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 240.32 -4.91 42 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 248.34 -4.93 42 0 0 0
TOTAL PUT 2,148 95,187 +522
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$ 4.12
29JUN26 3.30 C 0.00 0.00 0.00 0.83 -0.05 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 -0.07 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 -0.06 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 -0.06 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 -0.06 17 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 -0.04 18 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 -0.02 19 0 130 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.01 20 0 116 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 150 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 66 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.83 -0.06 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.74 -0.05 39 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.64 -0.05 34 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.54 -0.05 30 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.44 -0.05 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.34 -0.05 20 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.24 -0.06 15 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.11 -0.04 18 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.07 -0.03 19 0 60 0
30JUL26 4.30 C 0.04 0.04 0.04 0.04 -0.02 19 5 125 +5
30JUL26 4.40 C 0.00 0.00 0.00 0.03 -0.01 22 66 245 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.83 -0.06 29 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.74 -0.05 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.64 -0.05 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.54 -0.05 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.44 -0.05 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.34 -0.05 18 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.14 -0.03 20 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.10 -0.02 20 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 -0.02 21 0 31 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 -0.01 21 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.01 21 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 20 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 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.83 -0.06 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 -0.05 30 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.64 -0.05 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 -0.05 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 -0.05 18 0 0 0
29SEP26 3.90 C 0.28 0.28 0.28 0.28 -0.04 19 30 90 +30
29SEP26 4.00 C 0.22 0.22 0.22 0.22 -0.03 20 30 120 +30
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.03 20 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 -0.03 19 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 -0.02 21 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.02 20 0 1,030 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 22 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 21 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 -0.06 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 -0.05 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 -0.05 20 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 -0.05 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 -0.04 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 -0.03 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 -0.03 21 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.02 21 0 30 0
30DEC26 4.30 C 0.18 0.18 0.18 0.18 -0.01 22 30 60 +30
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.02 21 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 22 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 563 0
30DEC26 5.25 C 0.03 0.03 0.03 0.02 0.00 21 15 2,163 +15
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 4,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 -0.06 16 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.74 -0.05 17 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.67 -0.05 19 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.60 -0.04 20 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.53 -0.04 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.47 -0.04 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 -0.04 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 -0.03 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.02 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.01 21 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 0.00 22 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 0.00 22 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 22 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 22 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 25 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 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.86 -0.08 17 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.79 -0.05 19 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.72 -0.04 20 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.65 -0.04 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.58 -0.05 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.42 -0.03 21 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.37 -0.03 21 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.33 -0.03 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.29 -0.02 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29JUN27 5.25 C 0.09 0.09 0.09 0.08 -0.01 22 20 41 +20
29JUN27 5.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
TOTAL CALL 262 26,433 +130
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 17 0 20 0
29JUN26 4.10 P 0.06 0.07 0.05 0.05 +0.01 16 42 221 +42
29JUN26 4.20 P 0.12 0.12 0.12 0.11 +0.03 17 30 215 0
29JUN26 4.30 P 0.19 0.22 0.19 0.19 +0.05 18 30 1,006 +10
29JUN26 4.40 P 0.00 0.00 0.00 0.29 +0.06 24 0 609 0
29JUN26 4.50 P 0.00 0.00 0.00 0.39 +0.06 30 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.48 +0.06 0 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.58 +0.05 0 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.68 +0.05 0 0 69 0
29JUN26 4.90 P 0.00 0.00 0.00 0.78 +0.05 0 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 0.88 +0.05 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.88 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 3.90 P 0.06 0.06 0.06 0.06 +0.01 20 5 5 +5
30JUL26 4.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 60 0
30JUL26 4.10 P 0.11 0.11 0.11 0.15 +0.03 20 10 11 +10
30JUL26 4.20 P 0.00 0.00 0.00 0.21 +0.03 19 0 16 0
30JUL26 4.30 P 0.30 0.30 0.30 0.29 +0.04 19 10 70 +10
30JUL26 4.40 P 0.00 0.00 0.00 0.38 +0.05 21 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.47 +0.05 21 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.56 +0.04 17 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.66 +0.05 20 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.76 +0.04 22 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.86 +0.04 25 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.95 +0.03 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
28AUG26 3.90 P 0.08 0.08 0.08 0.09 +0.02 21 30 30 +30
28AUG26 4.00 P 0.11 0.11 0.11 0.13 +0.03 20 1 32 +1
28AUG26 4.10 P 0.00 0.00 0.00 0.18 +0.03 20 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.23 +0.03 18 0 10 0
28AUG26 4.30 P 0.28 0.28 0.28 0.31 +0.04 19 6 16 +6
28AUG26 4.40 P 0.00 0.00 0.00 0.39 +0.04 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.47 +0.05 17 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.57 +0.04 20 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.66 +0.04 17 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.76 +0.04 19 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.86 +0.04 21 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.02 21 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.02 20 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.03 20 0 10 0
29SEP26 4.20 P 0.26 0.26 0.26 0.25 +0.02 18 30 62 +20
29SEP26 4.30 P 0.32 0.32 0.32 0.34 +0.04 21 30 353 +30
29SEP26 4.40 P 0.40 0.40 0.40 0.42 +0.05 22 30 1,145 +30
29SEP26 4.50 P 0.49 0.49 0.49 0.49 +0.04 20 30 976 +30
29SEP26 4.60 P 0.00 0.00 0.00 0.58 +0.04 20 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 +0.04 20 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.76 +0.03 17 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 +0.04 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.96 +0.04 21 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.20 +0.04 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.70 +0.04 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 +0.02 22 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.02 22 0 199 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.03 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.02 21 0 300 0
30DEC26 4.10 P 0.28 0.28 0.28 0.28 +0.04 22 100 615 +100
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.04 22 0 87 0
30DEC26 4.30 P 0.40 0.40 0.40 0.40 +0.04 22 30 160 +30
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.04 22 0 100 0
30DEC26 4.50 P 0.57 0.57 0.57 0.55 +0.05 23 27 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.63 +0.05 23 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 +0.05 24 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 +0.06 25 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 +0.05 25 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.00 +0.06 27 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.25 +0.06 31 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.50 +0.06 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.75 +0.06 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.99 +0.04 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.23 +0.04 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.48 +0.04 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.72 +0.04 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 +0.04 46 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.22 +0.05 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.46 +0.04 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.11 +0.01 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30MAR27 3.80 P 0.17 0.17 0.17 0.18 +0.02 22 216 243 +216
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.02 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 +0.03 22 0 49 0
30MAR27 4.10 P 0.32 0.32 0.32 0.32 +0.03 22 100 180 +100
30MAR27 4.20 P 0.00 0.00 0.00 0.38 +0.04 22 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 +0.03 22 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 +0.04 22 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 +0.04 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 +0.05 23 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 +0.05 23 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 +0.05 24 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.92 +0.06 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 +0.05 25 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 +0.06 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.50 +0.06 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.75 +0.06 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.99 +0.04 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.24 +0.04 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.48 +0.04 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.73 +0.05 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 +0.04 41 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.22 +0.04 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.46 +0.04 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.14 +0.01 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.17 +0.01 21 0 10 0
29JUN27 3.80 P 0.23 0.23 0.23 0.21 +0.02 22 4 4 +4
29JUN27 3.90 P 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.35 +0.03 22 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.41 +0.03 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.54 +0.04 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.61 +0.04 22 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.69 +0.05 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.77 +0.05 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.85 +0.05 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.93 +0.05 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.02 +0.05 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.26 +0.06 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.50 +0.06 28 0 0 0
TOTAL PUT 761 13,159 +674
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$ 12.13
29JUN26 6.25 C 0.00 0.00 0.00 5.89 +0.19 104 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.64 +0.19 96 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.39 +0.19 87 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.14 +0.19 76 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.64 +0.19 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.39 +0.19 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.14 +0.19 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.89 +0.19 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.64 +0.19 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.39 +0.19 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.21 +0.26 92 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.96 +0.26 85 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.67 +0.22 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.39 +0.18 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.15 +0.19 41 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.66 +0.18 37 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.19 +0.15 35 0 612 0
29JUN26 11.50 C 0.00 0.00 0.00 0.78 +0.14 35 0 1,400 0
29JUN26 12.00 C 0.46 0.48 0.46 0.47 +0.10 36 9 1,044 -1
29JUN26 12.50 C 0.00 0.00 0.00 0.24 +0.05 35 0 755 0
29JUN26 13.00 C 0.11 0.14 0.11 0.11 +0.02 35 215 980 +204
29JUN26 13.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 532 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 37 0 825 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,269 0
29JUN26 15.00 C 0.01 0.01 0.01 0.01 0.00 46 5 212 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 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 77 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 86 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 3.39 +0.18 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.21 +0.25 67 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.96 +0.25 62 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.68 +0.22 51 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.43 +0.21 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.17 +0.19 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.70 +0.21 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.28 +0.17 37 0 0 0
30JUL26 11.50 C 0.93 0.93 0.93 0.95 +0.15 39 15 225 0
30JUL26 12.00 C 0.66 0.66 0.66 0.67 +0.12 39 15 212 -15
30JUL26 12.50 C 0.00 0.00 0.00 0.45 +0.07 38 0 211 0
30JUL26 13.00 C 0.00 0.00 0.00 0.30 +0.05 38 0 179 0
30JUL26 13.50 C 0.23 0.23 0.23 0.19 +0.03 38 15 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 168 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 0.00 38 0 110 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 78 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.39 +0.18 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.21 +0.25 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.96 +0.25 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.68 +0.21 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.43 +0.19 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.21 +0.19 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.77 +0.17 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.39 +0.18 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.10 +0.17 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.85 +0.11 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.64 +0.11 39 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.47 +0.08 39 0 111 0
28AUG26 13.50 C 0.37 0.37 0.37 0.34 +0.06 39 15 30 +15
28AUG26 14.00 C 0.00 0.00 0.00 0.24 +0.04 38 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.17 +0.04 38 0 30 0
28AUG26 15.00 C 0.17 0.17 0.17 0.12 +0.03 39 2 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.14 +0.19 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.64 +0.19 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.39 +0.19 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.14 +0.19 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.89 +0.19 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.65 +0.19 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.40 +0.19 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 +0.24 48 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.96 +0.22 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.68 +0.17 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.45 +0.21 37 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.23 +0.20 36 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.88 +0.15 39 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.55 +0.18 39 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.22 +0.12 37 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 0.99 +0.11 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.83 +0.14 40 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 +0.11 39 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 +0.08 39 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 +0.06 39 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.05 39 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.04 39 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.03 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.40 +0.19 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.15 +0.18 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.91 +0.18 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.67 +0.17 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.42 +0.14 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.21 +0.23 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.98 +0.19 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.78 +0.17 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.61 +0.18 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.43 +0.16 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.18 +0.23 38 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.89 +0.22 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.62 +0.19 38 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.34 +0.13 37 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.14 +0.13 37 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 +0.12 37 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 +0.10 37 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 +0.09 37 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 +0.09 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 +0.08 39 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 +0.08 39 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 +0.06 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 +0.06 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.04 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 +0.04 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.04 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.53 +0.19 33 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 3.34 +0.09 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.14 +0.16 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.96 +0.15 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.79 +0.14 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.64 +0.15 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 2.33 +0.13 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.06 +0.13 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.81 +0.12 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.58 +0.10 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.38 +0.09 36 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.22 +0.11 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.08 +0.12 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.96 +0.11 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.83 +0.09 37 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.72 +0.07 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 +0.07 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 +0.05 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 +0.04 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 +0.04 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 +0.04 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 24 0
29JUN27 8.75 C 0.00 0.00 0.00 3.71 - 34 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 3.59 +0.17 36 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 3.41 +0.16 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.17 +0.09 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.08 +0.16 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.85 +0.17 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.55 +0.07 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.28 +0.07 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.04 +0.13 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.82 +0.12 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.62 +0.11 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.48 +0.14 36 0 0 0
29JUN27 13.50 C 1.21 1.21 1.21 1.29 +0.11 36 1 3 +1
29JUN27 14.00 C 0.00 0.00 0.00 1.14 +0.10 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.00 +0.08 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.92 +0.11 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.83 +0.10 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.72 +0.06 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.64 +0.06 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.57 +0.06 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.50 +0.05 37 0 0 0
29JUN27 18.00 C 0.48 0.48 0.48 0.44 +0.05 37 1 4 +1
TOTAL CALL 293 16,949 +205
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 211 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 900 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 -0.08 34 0 6,426 0
29JUN26 12.00 P 0.31 0.32 0.31 0.30 -0.13 34 23 2,018 +20
29JUN26 12.50 P 0.00 0.00 0.00 0.57 -0.17 33 0 1,446 0
29JUN26 13.00 P 0.00 0.00 0.00 0.96 -0.17 35 0 501 0
29JUN26 13.50 P 0.00 0.00 0.00 1.40 -0.18 35 0 219 0
29JUN26 14.00 P 0.00 0.00 0.00 1.88 -0.25 37 0 247 0
29JUN26 14.50 P 0.00 0.00 0.00 2.37 -0.26 0 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.87 -0.28 0 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 3.37 -0.29 0 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 3.87 -0.19 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.37 -0.29 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.87 -0.19 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.37 -0.19 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.87 -0.19 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.37 -0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.87 -0.29 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.37 -0.19 0 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 -0.01 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 -0.02 38 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 -0.04 37 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 0.15 -0.05 37 0 65 0
30JUL26 11.00 P 0.00 0.00 0.00 0.27 -0.07 37 0 182 0
30JUL26 11.50 P 0.44 0.44 0.44 0.45 -0.11 37 15 357 +15
30JUL26 12.00 P 0.72 0.72 0.72 0.69 -0.15 37 1 306 0
30JUL26 12.50 P 0.00 0.00 0.00 1.00 -0.17 37 0 527 0
30JUL26 13.00 P 0.00 0.00 0.00 1.36 -0.15 37 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 1.76 -0.16 37 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 2.21 -0.23 39 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 2.66 -0.25 39 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 3.11 -0.30 34 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.62 -0.29 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.11 -0.28 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.58 -0.26 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.07 -0.33 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.57 -0.21 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.09 -0.19 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.56 -0.22 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.06 -0.22 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.41 -0.07 37 0 97 0
28AUG26 11.50 P 0.66 0.66 0.59 0.60 -0.11 37 30 229 +30
28AUG26 12.00 P 0.85 0.85 0.85 0.85 -0.12 37 2 483 -2
28AUG26 12.50 P 1.14 1.14 1.14 1.15 -0.16 37 17 282 -17
28AUG26 13.00 P 0.00 0.00 0.00 1.49 -0.16 37 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 1.88 -0.20 38 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 2.31 -0.20 39 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 2.75 -0.22 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.21 -0.23 41 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.65 -0.27 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.12 -0.27 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.60 -0.24 35 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.09 -0.31 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.58 -0.30 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.09 -0.26 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.57 -0.29 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.09 -0.27 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.03 38 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.03 38 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.03 39 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.04 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 -0.06 38 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 -0.08 38 0 64 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 -0.10 39 0 108 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 -0.08 40 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 -0.11 40 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.71 -0.11 41 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.08 -0.13 41 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 2.48 -0.14 42 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.91 -0.14 43 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.35 -0.16 44 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 -0.17 46 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.29 -0.18 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.76 -0.20 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.23 -0.23 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.71 -0.26 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.19 -0.28 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.68 -0.29 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.17 -0.28 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.65 -0.29 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 39 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 0.00 38 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 -0.05 37 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 -0.06 37 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 -0.08 37 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 1.06 -0.09 38 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.33 -0.10 38 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 -0.06 39 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.95 -0.12 38 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 -0.09 40 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 -0.09 41 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.13 -0.10 41 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.54 -0.12 42 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.97 -0.13 42 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.42 -0.14 43 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.88 -0.15 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.34 -0.18 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.80 -0.20 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.27 -0.23 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.74 -0.26 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.22 -0.28 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.70 -0.28 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.30 -0.02 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 -0.05 36 0 0 0
30MAR27 9.50 P 0.48 0.48 0.48 0.46 -0.05 36 5 0 -5
30MAR27 9.75 P 0.00 0.00 0.00 0.53 -0.07 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.61 -0.07 36 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.78 -0.10 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.00 -0.10 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.24 -0.12 36 0 19 0
30MAR27 12.00 P 0.00 0.00 0.00 1.56 -0.08 38 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 1.85 -0.09 38 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 2.15 -0.13 38 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.51 -0.12 38 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.88 -0.12 39 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.26 -0.14 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.67 -0.14 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.09 -0.14 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.52 -0.15 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.96 -0.17 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.41 -0.18 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.83 -0.23 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.31 -0.24 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.78 -0.26 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.25 -0.27 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.72 -0.29 44 0 0 0
29JUN27 8.75 P 0.40 0.40 0.40 0.40 - 37 1 1 -
29JUN27 9.00 P 0.46 0.46 0.46 0.46 -0.03 37 2 2 +2
29JUN27 9.25 P 0.00 0.00 0.00 0.52 -0.04 36 0 0 0
29JUN27 9.50 P 0.60 0.60 0.60 0.58 -0.06 36 3 3 +3
29JUN27 9.75 P 0.00 0.00 0.00 0.66 -0.07 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.76 -0.06 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.98 -0.05 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.20 -0.06 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.46 -0.06 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.73 -0.07 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.03 -0.07 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.33 -0.10 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.67 -0.11 38 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.04 -0.11 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.41 -0.12 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.79 -0.14 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.09 -0.25 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.52 -0.25 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.04 -0.17 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.47 -0.12 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.92 -0.14 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.31 -0.24 38 0 0 0
TOTAL PUT 99 25,700 +46
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 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.16 0.00 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.04 0.00 36 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.02 0.00 37 0 177 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 63 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 73 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 83 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 91 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 107 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 135 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 158 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.16 0.00 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30JUL26 1.00 C 0.08 0.08 0.08 0.08 -0.01 35 2 0 -2
30JUL26 1.05 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.03 -0.01 35 0 258 0
30JUL26 1.15 C 0.00 0.00 0.00 0.02 0.00 38 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 43 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 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 60 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 69 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 78 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.16 0.00 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.02 0.00 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 43 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 51 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 58 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 0.00 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.10 0.00 35 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.06 0.00 37 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 36 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 57 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 66 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.23 0.00 38 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.15 0.00 42 0 100 0
30DEC26 1.05 C 0.00 0.00 0.00 0.12 0.00 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.10 0.00 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.07 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.06 0.00 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.05 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.04 0.00 40 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.03 0.00 39 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.02 0.00 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 45 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 0.00 0 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.37 0.00 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.13 0.00 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 0.00 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 40 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 31 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 0.00 0 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.34 0.00 39 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.22 0.00 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 0.00 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.15 0.00 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 0.00 40 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.10 -0.01 38 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.09 0.00 39 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
TOTAL CALL 2 2,846 -2
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 1.05 P 0.03 0.03 0.03 0.03 0.00 37 10 124 -5
29JUN26 1.10 P 0.00 0.00 0.00 0.05 0.00 27 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 0.00 42 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.14 -0.01 0 0 51 0
29JUN26 1.25 P 0.00 0.00 0.00 0.20 0.00 66 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.25 0.00 76 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 0.00 86 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 0.00 95 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 0.00 103 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.45 0.00 111 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 0.00 119 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 0.00 126 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.60 0.00 132 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.65 0.00 139 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.70 0.00 145 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.75 0.00 152 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.80 0.00 158 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 0.00 164 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 0.00 169 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 0.00 174 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 0.00 183 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.15 0.00 193 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.25 0.00 202 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 91 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 67 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 36 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 +0.01 43 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 0.00 37 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 +0.01 40 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.18 0.00 40 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.28 0.00 53 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.33 0.00 59 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.38 0.00 65 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.43 0.00 70 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.48 0.00 75 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.53 0.00 80 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.58 0.00 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 72 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 0.00 37 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 -0.01 37 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 0.00 37 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.11 0.00 37 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.24 0.00 46 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.33 0.00 48 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.38 0.00 53 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.43 0.00 57 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.48 0.00 61 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.53 0.00 65 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.58 0.00 69 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 61 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 41 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.13 0.00 41 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.16 -0.01 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.20 0.00 40 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.25 0.00 45 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.29 0.00 44 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.34 0.00 49 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.38 0.00 46 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.43 0.00 49 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.48 0.00 53 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.53 0.00 56 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.58 0.00 59 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.63 0.00 62 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.68 0.00 65 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.73 0.00 68 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.78 0.00 71 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.83 0.00 73 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.88 0.00 76 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.93 0.00 78 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.98 0.00 80 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.08 0.00 85 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.18 0.00 89 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.27 0.00 78 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 52 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 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 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 0.00 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 0.00 40 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.23 0.00 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.35 0.00 43 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.39 0.00 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.44 0.00 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 0.00 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.58 0.00 47 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.63 0.00 49 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.68 0.00 51 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.73 0.00 53 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.78 0.00 55 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.83 0.00 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 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 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 0.00 41 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 0.00 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.18 0.00 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.21 0.00 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.25 0.00 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.29 0.00 43 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.36 0.00 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.54 0.00 43 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.58 0.00 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.63 0.00 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.68 0.00 45 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 0.00 41 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 0.00 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 0.00 42 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.14 0.00 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.23 0.00 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 0.00 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.34 0.00 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.38 0.00 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.42 0.00 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.46 0.00 42 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.50 0.00 41 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.55 0.00 43 0 0 0
TOTAL PUT 10 961 -5
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$ 3.01
29JUN26 1.80 C 0.00 0.00 0.00 1.23 0.00 145 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.18 0.00 138 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.13 0.00 132 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.08 0.00 125 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.03 0.00 119 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.93 0.00 107 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 0.00 96 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.73 -0.01 84 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.63 -0.01 74 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.53 0.00 63 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.43 -0.01 52 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.05 -0.01 31 0 54 0
29JUN26 3.20 C 0.00 0.00 0.00 0.02 -0.01 29 0 107 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 0.93 -0.01 60 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.83 -0.01 53 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.73 -0.01 47 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.10 -0.01 30 0 30 0
30JUL26 3.20 C 0.00 0.00 0.00 0.06 -0.02 28 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 0.00 31 0 37 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 0.00 32 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.93 -0.01 44 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.73 -0.02 33 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.64 0.00 35 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.55 -0.01 34 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.14 0.00 30 0 30 0
28AUG26 3.20 C 0.11 0.12 0.10 0.10 -0.01 30 899 163 +1
28AUG26 3.30 C 0.00 0.00 0.00 0.07 -0.01 29 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 0.00 31 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 32 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 32 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.08 -0.02 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.03 -0.02 36 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.93 -0.02 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.83 -0.02 25 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.75 -0.01 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.65 -0.01 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.56 -0.01 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.48 0.00 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.40 -0.01 30 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.26 -0.02 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 -0.01 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.10 -0.01 29 0 1 0
29SEP26 3.40 C 0.09 0.09 0.09 0.07 -0.02 28 5 8 +5
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.01 29 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.05 -0.02 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.97 0.00 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.87 0.00 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 0.00 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 -0.01 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 -0.01 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 0.00 30 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 0.00 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 0.00 30 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 31 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 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 31 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 29 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 28 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 0.98 -0.02 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.89 -0.02 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.82 -0.01 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.01 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.01 29 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 -0.01 29 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 -0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 0.00 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 0.00 30 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 0.09 -0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 30 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 30 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 29 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 0.99 -0.02 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.90 -0.02 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29JUN27 3.60 C 0.19 0.19 0.19 0.17 -0.02 29 5 5 +5
29JUN27 3.70 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
TOTAL CALL 909 5,408 +11
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 85 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 46 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 27 0 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 0.00 28 0 108 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 108 0
29JUN26 3.10 P 0.00 0.00 0.00 0.13 +0.01 29 0 293 0
29JUN26 3.20 P 0.00 0.00 0.00 0.21 +0.01 31 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.30 +0.02 33 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.40 +0.02 41 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.49 +0.01 0 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.59 +0.02 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 28 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.07 0.00 27 0 31 0
30JUL26 3.00 P 0.11 0.12 0.11 0.11 0.00 27 6 67 +6
30JUL26 3.10 P 0.00 0.00 0.00 0.18 +0.02 30 0 50 0
30JUL26 3.20 P 0.00 0.00 0.00 0.25 +0.01 31 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.33 +0.01 32 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.41 +0.01 31 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.50 +0.01 31 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.59 0.00 0 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 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 27 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.03 0.00 31 0 6 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 2.80 P 0.06 0.06 0.06 0.07 0.00 29 2 11 +2
28AUG26 2.90 P 0.00 0.00 0.00 0.11 +0.01 30 0 14 0
28AUG26 3.00 P 0.00 0.00 0.00 0.15 0.00 29 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.21 +0.01 30 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.28 +0.01 31 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.35 +0.01 31 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.52 +0.01 33 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.70 0.00 33 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.80 +0.01 36 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.49 +0.01 0 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 43 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 27 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 0.00 28 0 109 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 0.00 28 0 18 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 0.00 29 0 29 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.23 0.00 29 0 27 0
29SEP26 3.20 P 0.00 0.00 0.00 0.30 0.00 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.37 0.00 30 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 +0.01 31 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 +0.01 33 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 +0.01 32 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 +0.01 32 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 0.00 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 +0.01 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 30 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 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 0.00 29 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.01 29 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 0.00 28 0 18 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 0.00 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 0.00 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 0.00 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 0.00 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 +0.01 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 0.00 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 0.00 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.10 +0.01 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.59 0.00 0 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 28 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 0.00 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 0.00 28 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 0.00 28 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 0.00 28 0 7 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 0.00 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 0.00 28 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 0.00 28 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 -0.01 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 -0.01 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.53 0.00 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.60 0.00 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 0.00 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 0.00 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 0.00 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 0.00 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.02 +0.01 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.11 0.00 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.20 0.00 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 +0.02 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.59 0.00 0 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 0.00 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN27 2.60 P 0.13 0.13 0.13 0.16 0.00 28 9 9 +9
29JUN27 2.70 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.25 +0.01 28 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.34 0.00 27 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.97 +0.01 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.08 +0.02 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.16 +0.01 28 0 0 0
TOTAL PUT 17 5,823 +17
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$ 26.80
29JUN26 9.75 C 0.00 0.00 0.00 17.11 +0.27 215 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 16.81 +0.22 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.31 +0.21 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.95 +0.35 228 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.32 +0.22 136 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.82 +0.23 127 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.32 +0.24 118 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.82 +0.22 109 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.47 +0.37 185 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.82 +0.22 88 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.32 +0.22 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.91 +0.31 144 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.38 +0.28 127 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.80 +0.20 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.39 +0.29 117 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.82 +0.21 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.31 +0.20 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 8.88 +0.27 95 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.44 +0.33 103 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.83 +0.13 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.33 +0.22 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.83 +0.22 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.84 +0.22 48 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 4.81 +0.22 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.91 +0.19 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.02 +0.17 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.22 +0.13 46 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 1.53 +0.12 45 0 71 0
29JUN26 27.00 C 1.10 1.10 1.10 1.01 +0.08 45 6 62 +3
29JUN26 28.00 C 0.70 0.70 0.60 0.64 +0.06 46 107 194 +80
29JUN26 29.00 C 0.34 0.34 0.34 0.39 +0.04 47 1 113 0
29JUN26 30.00 C 0.00 0.00 0.00 0.21 0.00 46 0 97 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 0.00 46 0 322 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 0.00 47 0 403 0
29JUN26 33.00 C 0.07 0.07 0.05 0.03 0.00 47 47 229 +45
29JUN26 34.00 C 0.04 0.04 0.04 0.02 0.00 50 7 370 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 154 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 358 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 71 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 118 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 125 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 131 0 8 0
30JUL26 19.00 C 0.00 0.00 0.00 7.90 +0.20 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.41 +0.13 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.95 +0.25 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.19 +0.42 58 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.13 +0.14 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.30 +0.17 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.54 +0.15 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.87 +0.14 46 0 15 0
30JUL26 26.00 C 2.13 2.13 2.13 2.23 +0.11 45 15 60 +9
30JUL26 27.00 C 1.78 1.78 1.78 1.77 +0.13 46 15 85 +15
30JUL26 28.00 C 1.15 1.15 1.15 1.37 +0.07 46 2 28 0
30JUL26 29.00 C 0.97 1.02 0.97 1.05 +0.06 47 50 111 +39
30JUL26 30.00 C 0.80 0.80 0.80 0.79 +0.05 47 1 78 +1
30JUL26 31.00 C 0.00 0.00 0.00 0.58 +0.04 47 0 98 0
30JUL26 32.00 C 0.44 0.44 0.44 0.42 +0.03 47 2 73 -2
30JUL26 33.00 C 0.00 0.00 0.00 0.30 +0.02 47 0 84 0
30JUL26 34.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.14 0.00 46 0 62 0
30JUL26 36.00 C 0.12 0.15 0.12 0.10 +0.01 47 10 125 -5
30JUL26 37.00 C 0.09 0.09 0.09 0.07 0.00 47 15 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 0.00 47 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 0.00 46 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 46 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 49 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 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 55 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 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 7.99 +0.07 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.49 +0.08 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.08 +0.06 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.19 +0.12 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.36 +0.12 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.58 +0.11 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.96 +0.16 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.33 +0.14 46 0 0 0
28AUG26 26.00 C 2.61 2.61 2.41 2.69 +0.11 44 23 23 +23
28AUG26 27.00 C 2.03 2.03 2.03 2.28 +0.14 46 15 23 +15
28AUG26 28.00 C 0.00 0.00 0.00 1.87 +0.12 46 0 9 0
28AUG26 29.00 C 1.31 1.31 1.30 1.53 +0.10 47 5 52 0
28AUG26 30.00 C 0.00 0.00 0.00 1.25 +0.09 47 0 1 0
28AUG26 31.00 C 0.00 0.00 0.00 1.00 +0.06 47 0 64 0
28AUG26 32.00 C 0.79 0.79 0.70 0.79 +0.05 47 23 53 +23
28AUG26 33.00 C 0.00 0.00 0.00 0.62 +0.04 47 0 80 0
28AUG26 34.00 C 0.00 0.00 0.00 0.48 +0.03 47 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 0.37 +0.02 46 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.29 +0.02 47 0 17 0
28AUG26 37.00 C 0.00 0.00 0.00 0.22 +0.02 47 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.52 +0.19 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.99 +0.07 36 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 8.61 +0.13 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.11 +0.19 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.67 +0.09 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.27 +0.20 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.40 +0.04 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.64 +0.07 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.89 +0.20 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.23 +0.07 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.71 +0.13 45 0 0 0
29SEP26 26.00 C 2.96 2.96 2.80 3.17 +0.19 45 30 45 +30
29SEP26 27.00 C 2.69 2.69 2.69 2.68 +0.14 45 15 45 +15
29SEP26 28.00 C 0.00 0.00 0.00 2.27 +0.11 45 0 61 0
29SEP26 29.00 C 0.00 0.00 0.00 1.92 +0.12 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.62 +0.10 46 0 26 0
29SEP26 31.00 C 0.00 0.00 0.00 1.36 +0.08 46 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 1.12 +0.05 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.92 +0.04 46 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.76 +0.04 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.62 +0.03 46 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.50 +0.02 46 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.41 +0.02 46 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 +0.02 46 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 +0.02 46 0 603 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 +0.01 45 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.17 +0.01 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 +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 45 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 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 0.00 46 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 44 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 8.47 +0.06 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.07 +0.23 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.63 +0.20 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.93 +0.14 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.12 +0.17 45 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 5.55 +0.16 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.94 +0.18 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.38 +0.17 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 3.85 +0.26 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.39 +0.15 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.97 +0.13 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.59 +0.12 45 0 0 0
30DEC26 30.00 C 2.40 2.40 2.40 2.27 +0.11 45 3 11 +3
30DEC26 31.00 C 0.00 0.00 0.00 1.97 +0.10 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 1.72 +0.09 45 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 1.49 +0.08 45 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 1.29 +0.07 45 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 1.12 +0.07 45 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.96 +0.06 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.84 +0.05 45 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.72 +0.05 45 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.62 +0.04 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.54 +0.04 45 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.46 +0.03 45 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.40 +0.03 45 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.35 +0.03 45 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 +0.02 45 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.19 +0.02 45 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 8.82 +0.17 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.44 +0.22 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.06 +0.18 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.33 +0.16 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 6.64 +0.14 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.03 +0.14 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.44 +0.12 46 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.93 +0.12 46 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 4.44 +0.10 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.01 +0.09 45 250 251 +250
30MAR27 28.00 C 0.00 0.00 0.00 3.60 +0.08 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.25 +0.07 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.92 +0.16 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.63 +0.06 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.36 +0.05 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.11 +0.04 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.91 +0.04 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.71 +0.05 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.53 +0.03 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.38 +0.03 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.23 +0.03 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.10 +0.02 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.99 +0.02 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.88 +0.01 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.71 +0.01 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.64 +0.01 44 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.46 +0.01 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.41 +0.01 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.15 +0.07 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.81 +0.23 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.47 +0.22 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.78 +0.03 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.24 +0.22 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.63 +0.18 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.10 +0.17 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.61 +0.17 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.15 +0.15 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.73 +0.14 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.35 +0.13 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.00 +0.13 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.67 +0.12 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.37 +0.11 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.10 +0.09 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.85 +0.07 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.62 +0.08 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.41 +0.05 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.24 +0.06 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.06 +0.06 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.88 +0.05 46 0 0 0
TOTAL CALL 642 20,370 +544
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 177 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29JUN26 20.00 P 0.03 0.03 0.03 0.01 0.00 57 1 13 -1
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 16 0
29JUN26 22.00 P 0.09 0.09 0.09 0.03 -0.01 47 8 23 -8
29JUN26 23.00 P 0.14 0.14 0.14 0.08 -0.03 47 2 13 -2
29JUN26 24.00 P 0.21 0.31 0.21 0.19 -0.06 46 22 120 +8
29JUN26 25.00 P 0.41 0.45 0.41 0.40 -0.09 46 37 88 +1
29JUN26 26.00 P 0.94 0.94 0.91 0.73 -0.13 46 7 125 +6
29JUN26 27.00 P 1.30 1.30 1.30 1.21 -0.18 47 3 78 -2
29JUN26 28.00 P 0.00 0.00 0.00 1.86 -0.07 49 0 232 0
29JUN26 29.00 P 2.65 2.65 2.65 2.51 -0.23 44 40 304 -40
29JUN26 30.00 P 0.00 0.00 0.00 3.28 -0.42 38 0 284 0
29JUN26 31.00 P 0.00 0.00 0.00 4.28 -0.35 46 1 192 0
29JUN26 32.00 P 5.71 5.71 5.71 5.29 -0.32 54 2 272 0
29JUN26 33.00 P 0.00 0.00 0.00 6.37 -0.13 70 0 273 0
29JUN26 34.00 P 0.00 0.00 0.00 7.20 -0.40 0 1 311 0
29JUN26 35.00 P 0.00 0.00 0.00 8.32 -0.21 78 0 72 0
29JUN26 36.00 P 0.00 0.00 0.00 9.33 -0.14 86 0 46 0
29JUN26 37.00 P 0.00 0.00 0.00 10.32 -0.19 91 0 408 0
29JUN26 38.00 P 0.00 0.00 0.00 11.25 -0.17 85 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 12.36 -0.15 107 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.38 -0.04 115 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.26 -0.22 102 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.20 -0.31 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.20 -0.22 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.32 -0.12 127 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.24 -0.18 115 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.25 -0.26 122 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.20 -0.22 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.20 -0.22 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.20 -0.31 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.34 -0.08 156 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.81 -0.11 159 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.20 -0.30 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.75 -0.25 162 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 33.38 -0.04 198 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 44 0
30JUL26 22.00 P 0.35 0.35 0.30 0.25 -0.04 46 6 4 -2
30JUL26 23.00 P 0.00 0.00 0.00 0.43 -0.04 47 0 25 0
30JUL26 24.00 P 0.78 0.78 0.78 0.67 -0.07 47 1 50 -1
30JUL26 25.00 P 0.00 0.00 0.00 0.99 -0.07 47 0 109 0
30JUL26 26.00 P 0.00 0.00 0.00 1.40 -0.12 47 0 124 0
30JUL26 27.00 P 2.17 2.17 1.83 1.90 -0.16 46 61 349 +30
30JUL26 28.00 P 2.47 2.47 2.47 2.50 -0.17 47 1 97 -1
30JUL26 29.00 P 0.00 0.00 0.00 3.18 -0.22 47 0 86 0
30JUL26 30.00 P 0.00 0.00 0.00 3.87 -0.18 46 0 79 0
30JUL26 31.00 P 0.00 0.00 0.00 4.67 -0.33 46 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 5.64 -0.21 51 0 321 0
30JUL26 33.00 P 0.00 0.00 0.00 6.41 -0.39 47 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 7.42 -0.33 52 1 196 +1
30JUL26 35.00 P 0.00 0.00 0.00 8.32 -0.21 50 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 9.33 -0.34 55 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 10.32 -0.20 58 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 11.25 -0.30 55 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.36 -0.16 68 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 13.38 -0.18 73 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 14.26 -0.36 66 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.27 -0.25 70 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.20 -0.36 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.32 -0.31 81 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.26 -0.25 78 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 19.26 -0.36 80 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 20.20 -0.22 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 21.26 -0.35 85 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.32 -0.03 46 0 1 0
28AUG26 22.00 P 0.00 0.00 0.00 0.50 -0.04 47 0 5 0
28AUG26 23.00 P 0.00 0.00 0.00 0.75 -0.04 47 0 1 0
28AUG26 24.00 P 1.15 1.15 1.15 1.03 -0.07 46 15 6 -15
28AUG26 25.00 P 0.00 0.00 0.00 1.39 -0.10 46 0 30 0
28AUG26 26.00 P 1.91 1.91 1.91 1.84 -0.11 46 15 17 +15
28AUG26 27.00 P 2.59 2.59 2.35 2.35 -0.14 46 45 62 -1
28AUG26 28.00 P 2.86 2.86 2.86 2.93 -0.16 47 14 50 +14
28AUG26 29.00 P 0.00 0.00 0.00 3.60 -0.20 47 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 4.37 -0.14 48 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 5.12 -0.17 49 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 5.93 -0.24 49 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 6.83 -0.16 51 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 7.61 -0.22 49 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 8.54 -0.21 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.43 -0.35 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.46 -0.15 54 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.38 -0.17 54 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.37 -0.28 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.38 -0.24 60 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.29 -0.33 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.33 -0.23 62 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.27 -0.29 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.02 45 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.02 46 0 1 0
29SEP26 20.00 P 0.37 0.37 0.37 0.33 -0.04 45 1 55 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.72 -0.06 46 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 -0.07 45 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 1.31 -0.08 45 0 16 0
29SEP26 25.00 P 1.72 1.72 1.72 1.70 -0.12 45 15 45 +15
29SEP26 26.00 P 2.30 2.30 2.30 2.16 -0.12 45 15 18 +13
29SEP26 27.00 P 2.80 2.80 2.68 2.69 -0.14 45 31 34 +16
29SEP26 28.00 P 0.00 0.00 0.00 3.16 -0.21 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 3.93 -0.09 46 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 4.64 -0.13 46 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 5.43 -0.05 48 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 6.23 -0.21 48 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 7.05 -0.04 49 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 7.85 -0.14 48 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 8.69 -0.33 48 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 9.64 -0.23 50 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 10.55 -0.07 50 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 11.47 -0.12 50 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 12.43 -0.22 51 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 13.38 -0.30 52 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 14.34 -0.28 52 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 15.33 -0.23 54 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.29 -0.27 54 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 17.38 -0.25 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.26 -0.29 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.26 -0.36 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.28 -0.14 61 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.33 -0.28 67 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.27 -0.28 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.34 -0.21 71 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.81 -0.11 73 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.29 -0.21 76 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.76 -0.24 77 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.38 -0.14 89 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 -0.06 44 0 0 0
30DEC26 19.50 P 0.74 0.74 0.74 0.74 -0.02 44 15 17 +15
30DEC26 20.00 P 0.00 0.00 0.00 0.85 -0.03 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.12 -0.03 44 0 4 0
30DEC26 22.00 P 0.00 0.00 0.00 1.45 -0.04 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.82 -0.05 43 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 2.23 -0.06 43 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 2.71 -0.07 43 1 42 +1
30DEC26 26.00 P 0.00 0.00 0.00 3.21 -0.09 43 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.78 -0.08 43 0 21 0
30DEC26 28.00 P 0.00 0.00 0.00 4.37 -0.10 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.01 -0.10 42 1 15 +1
30DEC26 30.00 P 0.00 0.00 0.00 5.68 -0.12 42 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.39 -0.11 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.12 -0.13 41 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 7.88 -0.14 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 8.66 -0.15 40 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 9.48 -0.14 39 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 10.29 -0.17 38 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 11.15 -0.19 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.00 -0.23 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.95 -0.18 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.76 -0.31 29 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 14.74 -0.24 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.64 -0.18 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.60 -0.15 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.49 -0.21 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.43 -0.14 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.42 -0.20 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.33 -0.20 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.33 -0.28 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.29 -0.26 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.97 -0.08 44 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.10 -0.06 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 -0.06 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.57 -0.07 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.91 -0.09 43 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.33 -0.09 43 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 2.77 -0.10 43 500 500 +500
30MAR27 25.00 P 0.00 0.00 0.00 3.26 -0.11 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.78 -0.12 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 4.35 -0.13 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.93 -0.14 42 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.57 -0.15 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.22 -0.15 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.92 -0.16 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 7.63 -0.16 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.36 -0.18 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 9.13 -0.18 40 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 9.91 -0.17 40 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 10.71 -0.18 39 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 11.53 -0.18 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.35 -0.22 38 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 13.25 -0.20 38 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 14.09 -0.24 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.00 -0.22 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.89 -0.11 35 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 16.79 -0.13 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.71 -0.14 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.64 -0.14 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.56 -0.14 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.50 -0.14 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.45 -0.20 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.40 -0.15 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.55 -0.04 47 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.71 -0.06 47 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 1.90 -0.06 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.28 -0.06 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 2.69 -0.09 47 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 3.13 -0.11 47 0 2 0
29JUN27 24.00 P 0.00 0.00 0.00 3.62 -0.11 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.14 -0.12 47 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 4.69 -0.14 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.28 -0.14 47 0 1 0
29JUN27 28.00 P 6.02 6.02 6.02 5.90 -0.15 47 15 15 +14
29JUN27 29.00 P 0.00 0.00 0.00 6.55 -0.15 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.22 -0.13 47 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.91 -0.18 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.64 -0.18 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.38 -0.18 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.14 -0.13 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.91 -0.09 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.70 -0.21 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.56 -0.16 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.34 -0.21 47 0 0 0
TOTAL PUT 877 9,548 +577
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$ 81.85
12JUN26 52.50 C 0.00 0.00 0.00 29.35 -0.61 0 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 26.85 -0.61 0 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 24.35 -0.61 0 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 21.85 -0.61 0 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 19.35 -0.61 0 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 16.86 -0.60 158 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 14.36 -0.60 134 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 11.86 -0.60 110 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 9.36 -0.60 87 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 6.86 -0.60 64 0 0 0
12JUN26 77.50 C 4.28 4.28 4.14 4.36 -0.60 42 60 104 +60
12JUN26 80.00 C 1.98 1.98 1.98 1.86 -0.61 19 30 98 +30
12JUN26 82.50 C 0.35 0.35 0.08 0.11 -0.38 19 578 922 +505
12JUN26 85.00 C 0.00 0.00 0.00 0.10 -0.05 54 0 703 0
12JUN26 87.50 C 0.00 0.00 0.00 0.09 -0.01 81 0 84 0
12JUN26 90.00 C 0.00 0.00 0.00 0.08 0.00 104 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 0.07 0.00 125 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 0.06 0.00 143 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.05 0.00 160 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.04 0.00 173 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.03 0.00 184 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 192 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 29.44 -0.54 145 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 26.94 -0.54 130 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 24.45 -0.54 120 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 21.94 -0.55 104 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 19.45 -0.54 94 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 16.95 -0.54 82 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 14.45 -0.54 70 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 11.89 -0.60 38 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 9.39 -0.60 27 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 6.89 -0.61 0 0 0 0
18JUN26 77.50 C 4.52 4.52 4.20 4.39 -0.61 0 35 85 -35
18JUN26 80.00 C 2.32 2.32 2.15 1.97 -0.60 13 85 25 -35
18JUN26 82.50 C 0.49 0.51 0.49 0.48 -0.30 16 32 650 +10
18JUN26 85.00 C 0.14 0.14 0.07 0.10 -0.06 20 190 792 0
18JUN26 87.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 30 0
18JUN26 90.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.05 0.00 60 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.04 0.00 65 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.03 0.00 69 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 72 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.92 -0.60 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.92 -0.60 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.44 -0.59 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.94 -0.59 68 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.45 -0.58 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.94 -0.60 50 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.45 -0.59 47 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 16.95 -0.60 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.45 -0.60 32 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 11.95 -0.60 24 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 9.45 -0.61 0 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 6.96 -0.61 15 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.53 -0.60 16 0 41 0
29JUN26 80.00 C 2.40 2.45 2.10 2.26 -0.52 13 63 70 +14
29JUN26 82.50 C 1.06 1.06 0.70 0.76 -0.31 13 522 1,001 +403
29JUN26 85.00 C 0.30 0.33 0.20 0.27 -0.13 16 419 6,641 -124
29JUN26 87.50 C 0.08 0.08 0.06 0.11 -0.04 19 81 4,691 -15
29JUN26 90.00 C 0.04 0.04 0.04 0.08 0.00 24 5 5,059 -5
29JUN26 92.50 C 0.00 0.00 0.00 0.07 0.00 29 0 2,145 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 0.00 33 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 0.00 37 0 229 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 0.00 40 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 0.00 43 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 45 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 33.10 -0.54 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.10 -0.54 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.61 -0.54 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.13 -0.53 51 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.64 -0.53 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.15 -0.53 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.66 -0.53 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.17 -0.38 32 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.68 -0.53 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.12 -0.61 16 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.63 -0.62 13 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.18 -0.64 13 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.74 -0.77 10 0 0 0
30JUL26 80.00 C 2.93 2.93 2.93 2.86 -0.50 13 30 246 +30
30JUL26 82.50 C 1.65 1.65 1.45 1.51 -0.29 13 3 682 +3
30JUL26 85.00 C 0.86 0.86 0.68 0.76 -0.15 15 276 2,000 +188
30JUL26 87.50 C 0.36 0.40 0.36 0.37 -0.06 16 125 1,213 +35
30JUL26 90.00 C 0.00 0.00 0.00 0.18 -0.03 17 0 1,874 0
30JUL26 92.50 C 0.00 0.00 0.00 0.10 0.00 18 0 937 0
30JUL26 95.00 C 0.06 0.06 0.06 0.06 0.00 20 90 686 +90
30JUL26 97.50 C 0.00 0.00 0.00 0.05 0.00 22 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 0.00 24 0 90 0
30JUL26 102.50 C 0.01 0.01 0.01 0.03 0.00 26 75 106 +75
30JUL26 105.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 81 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
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.72 -0.43 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.24 -0.42 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 24.76 -0.41 36 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.28 -0.40 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.79 -0.40 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.30 -0.37 24 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.83 -0.54 22 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.28 -0.61 13 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.84 -0.62 14 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.49 -0.61 14 0 30 0
28AUG26 77.50 C 0.00 0.00 0.00 5.37 -0.55 14 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 3.47 -0.42 14 0 95 0
28AUG26 82.50 C 2.41 2.41 2.04 2.15 -0.27 14 165 916 +32
28AUG26 85.00 C 1.22 1.22 1.15 1.35 -0.17 15 32 663 +30
28AUG26 87.50 C 0.70 0.73 0.70 0.84 -0.11 17 6 490 -4
28AUG26 90.00 C 0.45 0.45 0.40 0.54 -0.05 18 30 962 +10
28AUG26 92.50 C 0.25 0.25 0.25 0.35 -0.03 19 100 464 +100
28AUG26 95.00 C 0.00 0.00 0.00 0.23 -0.02 20 0 183 0
28AUG26 97.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.11 0.00 22 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 0.00 23 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.22 -0.42 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.24 -0.40 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.75 -0.40 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.24 -0.42 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.78 -0.39 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.30 -0.38 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.82 -0.37 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.34 -0.33 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.86 -0.52 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.30 -0.60 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.85 -0.61 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.49 -0.61 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.37 -0.55 14 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 3.47 -0.43 14 0 497 0
29SEP26 82.50 C 2.36 2.36 2.16 2.16 -0.30 14 189 1,660 +99
29SEP26 85.00 C 1.51 1.51 1.33 1.35 -0.17 15 256 4,883 +256
29SEP26 87.50 C 0.89 0.89 0.89 0.84 -0.11 16 30 3,088 +30
29SEP26 90.00 C 0.00 0.00 0.00 0.54 -0.05 17 0 4,269 0
29SEP26 92.50 C 0.32 0.32 0.32 0.35 -0.03 18 1 1,255 0
29SEP26 95.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 1,410 0
29SEP26 97.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 162 0
29SEP26 100.00 C 0.00 0.00 0.00 0.11 0.00 21 0 245 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 0.00 22 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 0.00 22 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 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 33.22 -0.42 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.24 -0.40 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.75 -0.40 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.27 -0.39 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.79 -0.38 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.31 -0.37 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.82 -0.37 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.34 -0.33 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.87 -0.51 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.33 -0.58 15 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.94 -0.56 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.70 -0.50 15 0 38 0
30DEC26 77.50 C 0.00 0.00 0.00 5.55 -0.47 14 0 1,210 0
30DEC26 80.00 C 0.00 0.00 0.00 4.04 -0.37 14 0 51 0
30DEC26 82.50 C 2.96 2.96 2.96 2.71 -0.36 14 6 1,283 0
30DEC26 85.00 C 0.00 0.00 0.00 1.85 -0.17 15 0 4,241 0
30DEC26 87.50 C 1.50 1.50 1.50 1.26 -0.15 15 3 2,007 0
30DEC26 90.00 C 1.05 1.05 1.05 0.86 -0.14 15 60 1,440 0
30DEC26 92.50 C 0.78 0.78 0.78 0.59 -0.13 16 1 640 +1
30DEC26 95.00 C 0.00 0.00 0.00 0.41 -0.11 16 0 915 0
30DEC26 97.50 C 0.00 0.00 0.00 0.29 -0.10 17 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.20 -0.10 17 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.14 -0.09 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 -0.07 18 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 -0.06 18 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.06 -0.06 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.05 19 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 -0.04 20 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 -0.04 20 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 33.22 -0.42 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.24 -0.40 37 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 29.75 -0.40 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.27 -0.39 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.79 -0.38 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.31 -0.37 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.82 -0.37 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.34 -0.33 19 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.89 -0.51 18 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.39 -0.58 15 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.08 -0.56 15 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 7.98 -0.51 14 0 0 0
30MAR27 77.50 C 6.29 6.29 6.29 6.13 -0.43 14 30 960 +30
30MAR27 80.00 C 0.00 0.00 0.00 4.73 -0.37 15 0 399 0
30MAR27 82.50 C 0.00 0.00 0.00 3.48 -0.35 14 0 389 0
30MAR27 85.00 C 0.00 0.00 0.00 2.59 -0.19 15 0 496 0
30MAR27 87.50 C 2.26 2.26 2.16 1.92 -0.18 15 3 420 -1
30MAR27 90.00 C 1.64 1.64 1.64 1.42 -0.16 15 70 713 +70
30MAR27 92.50 C 0.00 0.00 0.00 1.05 -0.14 15 0 560 0
30MAR27 95.00 C 0.00 0.00 0.00 0.77 -0.13 15 0 385 0
30MAR27 97.50 C 0.00 0.00 0.00 0.57 -0.11 16 0 237 0
30MAR27 100.00 C 0.00 0.00 0.00 0.41 -0.12 16 0 205 0
30MAR27 102.50 C 0.00 0.00 0.00 0.30 -0.11 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.23 -0.08 17 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.17 -0.08 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.13 -0.06 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.10 -0.06 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.07 -0.06 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.06 -0.04 18 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.75 -0.40 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.27 -0.39 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.79 -0.38 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.31 -0.37 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.82 -0.37 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.35 -0.34 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.95 -0.50 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.54 -0.61 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 10.44 -0.59 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.60 -0.54 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.89 -0.41 15 0 0 0
29JUN27 80.00 C 5.66 5.66 5.66 5.54 -0.45 15 30 85 +30
29JUN27 82.50 C 0.00 0.00 0.00 4.44 -0.33 15 0 33 0
29JUN27 85.00 C 0.00 0.00 0.00 3.54 -0.25 15 0 10 0
29JUN27 87.50 C 0.00 0.00 0.00 2.80 -0.25 15 0 481 0
29JUN27 90.00 C 2.32 2.32 2.32 2.23 -0.22 16 30 33 +30
29JUN27 92.50 C 0.00 0.00 0.00 1.78 -0.18 16 0 91 0
29JUN27 95.00 C 0.00 0.00 0.00 1.43 -0.13 16 0 117 0
29JUN27 97.50 C 0.00 0.00 0.00 1.12 -0.13 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.87 -0.13 17 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.68 -0.13 17 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.52 -0.15 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.41 -0.13 17 0 0 0
29JUN27 110.00 C 0.45 0.45 0.45 0.32 -0.12 17 14 14 +14
29JUN27 112.50 C 0.00 0.00 0.00 0.25 -0.10 17 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.19 -0.10 17 0 0 0
TOTAL CALL 3,755 79,280 +1,956
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 22 0 14 0
12JUN26 82.50 P 0.84 0.84 0.84 0.79 +0.23 22 1 665 0
12JUN26 85.00 P 3.18 3.18 3.18 3.33 +0.55 64 4 420 -8
12JUN26 87.50 P 0.00 0.00 0.00 5.94 +0.65 109 0 0 -30
12JUN26 90.00 P 0.00 0.00 0.00 8.37 +0.52 131 0 30 0
12JUN26 92.50 P 0.00 0.00 0.00 10.87 +0.66 158 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 13.36 +0.65 182 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 15.86 +0.70 207 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 18.36 +0.59 229 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 20.86 +0.74 251 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 23.36 +0.74 272 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 25.86 +0.60 293 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 28.36 +0.58 313 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 30.86 +0.75 331 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 33.36 +0.56 349 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
18JUN26 80.00 P 0.12 0.14 0.12 0.14 +0.06 16 125 414 +125
18JUN26 82.50 P 0.73 1.13 0.73 1.14 +0.31 17 120 434 -19
18JUN26 85.00 P 0.00 0.00 0.00 3.33 +0.55 25 0 56 0
18JUN26 87.50 P 0.00 0.00 0.00 5.94 +0.65 42 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 8.37 +0.52 50 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 10.87 +0.66 61 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 13.36 +0.65 70 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 15.86 +0.70 80 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 18.36 +0.59 89 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 20.89 +0.61 99 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 23.36 +0.63 105 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 25.86 +0.58 113 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 28.36 +0.58 121 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 30.86 +0.58 128 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 533 0
29JUN26 65.00 P 0.01 0.01 0.01 0.01 0.00 40 3 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5,296 0
29JUN26 72.50 P 0.02 0.02 0.02 0.01 0.00 22 10 4,699 -10
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 4,551 0
29JUN26 77.50 P 0.06 0.08 0.06 0.07 +0.01 16 80 5,923 -40
29JUN26 80.00 P 0.27 0.39 0.27 0.37 +0.08 14 1,071 5,592 -73
29JUN26 82.50 P 1.07 1.40 1.07 1.37 +0.30 14 1,728 5,424 +1,493
29JUN26 85.00 P 3.10 3.17 3.10 3.44 +0.50 19 5 6,534 -5
29JUN26 87.50 P 0.00 0.00 0.00 5.94 +0.65 27 0 3,438 0
29JUN26 90.00 P 0.00 0.00 0.00 8.37 +0.52 33 0 294 0
29JUN26 92.50 P 0.00 0.00 0.00 10.87 +0.66 39 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 13.36 +0.65 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.86 +0.70 51 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 18.36 +0.58 57 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 20.89 +0.61 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.36 +0.61 68 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.86 +0.56 73 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.36 +0.57 77 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.86 +0.58 82 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.36 +0.56 87 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.79 +0.54 86 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.29 +0.54 90 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 0.00 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 0.00 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 17 0 422 0
30JUL26 72.50 P 0.05 0.05 0.05 0.01 -0.02 14 10 305 -10
30JUL26 75.00 P 0.10 0.11 0.10 0.05 -0.04 13 112 936 +53
30JUL26 77.50 P 0.28 0.31 0.25 0.26 0.00 13 213 1,830 -22
30JUL26 80.00 P 0.76 0.87 0.71 0.84 +0.13 14 178 3,015 +16
30JUL26 82.50 P 1.91 2.02 1.91 1.98 +0.32 14 8 2,087 +7
30JUL26 85.00 P 3.61 3.61 3.61 3.79 +0.57 16 10 958 -10
30JUL26 87.50 P 0.00 0.00 0.00 5.94 +0.52 18 0 1,362 0
30JUL26 90.00 P 0.00 0.00 0.00 8.37 +0.52 21 0 300 0
30JUL26 92.50 P 0.00 0.00 0.00 10.87 +0.66 26 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 13.36 +0.65 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.86 +0.70 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.36 +0.58 37 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.89 +0.61 41 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.36 +0.60 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.86 +0.56 47 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.36 +0.57 50 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.86 +0.58 53 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.36 +0.56 56 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.79 +0.50 56 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 0.00 22 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.06 -0.01 14 0 332 0
28AUG26 75.00 P 0.28 0.29 0.28 0.20 0.00 14 90 760 +40
28AUG26 77.50 P 0.58 0.66 0.58 0.57 +0.05 14 17 1,661 +17
28AUG26 80.00 P 1.40 1.40 1.40 1.31 +0.18 15 2 1,150 0
28AUG26 82.50 P 2.51 2.60 2.51 2.49 +0.35 15 3 923 -1
28AUG26 85.00 P 0.00 0.00 0.00 4.24 +0.46 17 0 946 0
28AUG26 87.50 P 0.00 0.00 0.00 6.14 +0.52 17 0 592 0
28AUG26 90.00 P 0.00 0.00 0.00 8.54 +0.52 20 0 379 0
28AUG26 92.50 P 0.00 0.00 0.00 11.05 +0.60 24 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 13.36 +0.65 25 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.86 +0.70 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.36 +0.58 31 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.89 +0.61 34 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.36 +0.60 36 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.86 +0.56 39 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.36 +0.57 42 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.86 +0.58 44 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.36 +0.56 46 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 35.79 +0.50 47 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 0.00 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 41 0
29SEP26 65.00 P 0.06 0.06 0.06 0.01 0.00 14 30 386 +30
29SEP26 67.50 P 0.09 0.09 0.09 0.04 +0.01 14 90 275 +60
29SEP26 70.00 P 0.00 0.00 0.00 0.12 +0.02 14 0 2,862 0
29SEP26 72.50 P 0.32 0.34 0.32 0.34 +0.04 14 18 1,828 +18
29SEP26 75.00 P 0.72 0.73 0.72 0.75 +0.08 13 42 3,621 +38
29SEP26 77.50 P 1.35 1.50 1.34 1.51 +0.16 13 163 1,965 -81
29SEP26 80.00 P 2.46 2.68 2.46 2.65 +0.25 13 72 4,601 -54
29SEP26 82.50 P 0.00 0.00 0.00 4.22 +0.27 13 0 1,689 0
29SEP26 85.00 P 0.00 0.00 0.00 6.16 +0.46 13 0 1,922 0
29SEP26 87.50 P 0.00 0.00 0.00 8.44 +0.50 15 0 338 0
29SEP26 90.00 P 0.00 0.00 0.00 10.75 +0.55 15 0 650 0
29SEP26 92.50 P 0.00 0.00 0.00 13.14 +0.58 16 0 548 0
29SEP26 95.00 P 0.00 0.00 0.00 15.11 +0.13 0 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 17.53 +0.38 0 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 19.97 +0.38 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 22.43 +0.38 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.14 +0.61 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 27.37 +0.38 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 30.04 +0.54 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 32.57 +0.62 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.05 +0.62 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.53 +0.62 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.01 +0.59 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 0.00 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 +0.02 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 +0.03 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 +0.05 15 0 877 0
30DEC26 67.50 P 0.00 0.00 0.00 0.26 +0.08 15 0 501 0
30DEC26 70.00 P 0.00 0.00 0.00 0.50 +0.13 15 0 3,402 0
30DEC26 72.50 P 0.00 0.00 0.00 0.88 +0.17 15 0 845 0
30DEC26 75.00 P 1.25 1.25 1.25 1.46 +0.21 14 6 1,342 0
30DEC26 77.50 P 2.01 2.16 2.01 2.29 +0.25 14 21 1,701 +15
30DEC26 80.00 P 3.26 3.37 3.26 3.39 +0.28 14 4 1,392 -1
30DEC26 82.50 P 0.00 0.00 0.00 4.86 +0.37 14 0 1,372 0
30DEC26 85.00 P 0.00 0.00 0.00 6.64 +0.41 14 0 793 0
30DEC26 87.50 P 0.00 0.00 0.00 8.82 +0.49 15 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 11.02 +0.50 15 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 13.32 +0.52 16 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.22 +0.06 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 17.60 +0.37 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.01 +0.37 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.46 +0.36 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.14 +0.60 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.38 +0.38 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.04 +0.54 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.57 +0.61 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.05 +0.61 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.53 +0.57 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 0.00 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 22 0
30MAR27 62.50 P 0.15 0.15 0.15 0.13 +0.02 15 30 60 +30
30MAR27 65.00 P 0.00 0.00 0.00 0.24 +0.02 15 0 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.44 +0.05 15 0 94 0
30MAR27 70.00 P 0.00 0.00 0.00 0.76 +0.08 15 0 448 0
30MAR27 72.50 P 0.00 0.00 0.00 1.22 +0.10 14 0 115 0
30MAR27 75.00 P 0.00 0.00 0.00 1.87 +0.14 14 0 714 0
30MAR27 77.50 P 0.00 0.00 0.00 2.75 +0.20 14 0 326 0
30MAR27 80.00 P 0.00 0.00 0.00 3.87 +0.25 14 0 468 0
30MAR27 82.50 P 5.27 5.27 5.27 5.22 +0.29 13 2 957 0
30MAR27 85.00 P 0.00 0.00 0.00 6.98 +0.41 14 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 9.08 +0.47 15 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 11.19 +0.49 15 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 13.43 +0.51 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.33 +0.11 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.66 +0.32 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.05 +0.35 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 22.48 +0.36 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.14 +0.58 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.39 +0.37 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.08 +0.50 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.57 +0.52 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.05 +0.52 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.53 +0.52 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.04 -0.02 14 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.10 -0.02 15 0 210 0
29JUN27 62.50 P 0.32 0.32 0.32 0.20 -0.03 15 1 2 +1
29JUN27 65.00 P 0.00 0.00 0.00 0.39 -0.03 15 0 7 0
29JUN27 67.50 P 0.00 0.00 0.00 0.68 -0.02 15 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.13 0.00 15 0 360 0
29JUN27 72.50 P 0.00 0.00 0.00 1.75 +0.03 15 0 155 0
29JUN27 75.00 P 2.56 2.60 2.56 2.57 +0.08 15 34 189 +34
29JUN27 77.50 P 3.46 3.46 3.46 3.60 +0.17 15 31 187 +31
29JUN27 80.00 P 4.80 4.80 4.80 4.86 +0.23 16 30 101 +30
29JUN27 82.50 P 6.20 6.20 6.20 6.33 +0.30 16 2 43 +2
29JUN27 85.00 P 0.00 0.00 0.00 8.02 +0.39 16 0 254 0
29JUN27 87.50 P 0.00 0.00 0.00 9.62 +0.40 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.61 +0.42 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.74 +0.45 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.83 +0.34 15 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.01 +0.35 12 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.27 +0.37 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 22.60 +0.34 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.14 +0.49 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.43 +0.34 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.08 +0.50 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.57 +0.52 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.05 +0.52 0 0 0 0
TOTAL PUT 4,366 105,205 +1,676
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$ 7.36
29JUN26 4.90 C 0.00 0.00 0.00 2.48 -0.14 95 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.38 -0.15 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.13 -0.15 80 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.89 -0.13 79 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 -0.16 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 -0.17 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.15 -0.15 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 -0.12 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.15 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.14 23 0 1 0
29JUN26 7.25 C 0.30 0.30 0.25 0.23 -0.13 25 100 130 +40
29JUN26 7.50 C 0.17 0.17 0.13 0.13 -0.09 28 499 1,011 +458
29JUN26 7.75 C 0.09 0.09 0.07 0.06 -0.06 28 35 1,635 +15
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 1,567 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 30 0 1,096 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,160 0
29JUN26 8.75 C 0.01 0.01 0.01 0.01 0.00 42 60 1,105 +30
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 130 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.48 -0.14 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.38 -0.15 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.13 -0.15 28 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.89 -0.16 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.63 -0.17 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.39 -0.15 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.15 -0.15 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.92 -0.14 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.69 -0.15 24 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.52 -0.12 27 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.36 -0.10 26 0 98 0
30JUL26 7.50 C 0.25 0.25 0.25 0.24 -0.09 26 1 1,150 -1
30JUL26 7.75 C 0.00 0.00 0.00 0.16 -0.07 27 0 1,448 0
30JUL26 8.00 C 0.13 0.13 0.11 0.10 -0.05 28 55 2,104 +50
30JUL26 8.25 C 0.08 0.08 0.08 0.06 -0.03 28 10 498 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 746 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 482 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 102 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.38 -0.16 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.14 -0.15 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.89 -0.16 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.65 -0.15 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.41 -0.17 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.18 -0.14 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.97 -0.13 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.77 -0.12 27 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.58 -0.14 25 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.44 -0.09 26 0 183 0
28AUG26 7.50 C 0.00 0.00 0.00 0.32 -0.08 26 0 276 0
28AUG26 7.75 C 0.00 0.00 0.00 0.23 -0.07 27 0 914 0
28AUG26 8.00 C 0.19 0.19 0.16 0.17 -0.04 28 63 502 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 -0.03 27 0 1,316 0
28AUG26 8.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 189 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 79 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 68 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 -0.13 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 -0.18 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 -0.17 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 -0.14 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 -0.17 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 -0.16 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 -0.13 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 -0.11 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 -0.10 28 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.14 25 0 110 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.10 26 0 1,484 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.08 26 0 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.06 27 0 164 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 849 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.04 26 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 329 0
29SEP26 8.75 C 0.10 0.10 0.10 0.05 -0.02 27 10 281 +10
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 521 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 434 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.51 -0.13 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 -0.17 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 -0.17 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 -0.14 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.17 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 -0.14 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.12 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 -0.11 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.12 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.12 26 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.10 26 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 -0.12 25 4 199 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.11 25 0 189 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.10 25 4 248 +4
30DEC26 8.25 C 0.00 0.00 0.00 0.19 -0.09 25 0 63 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.08 25 0 237 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.06 25 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.04 25 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 19 0
30DEC26 9.75 C 0.08 0.08 0.08 0.04 -0.02 26 5 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.51 -0.13 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.40 -0.17 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.15 -0.17 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.92 -0.14 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.67 -0.16 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.45 -0.15 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 -0.12 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.08 -0.11 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.90 -0.10 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.11 26 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.63 -0.10 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 -0.09 25 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.08 25 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.07 25 0 127 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.06 25 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 -0.06 25 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.05 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 41 0
30MAR27 9.25 C 0.21 0.21 0.21 0.12 -0.04 25 4 2 -4
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.02 25 0 45 0
30MAR27 10.00 C 0.15 0.15 0.15 0.06 -0.02 25 1 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 2.40 -0.17 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 -0.17 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.92 -0.16 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.69 -0.15 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.48 -0.16 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.30 -0.12 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.16 -0.09 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.00 -0.09 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.87 -0.08 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.76 -0.08 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.64 -0.09 25 0 30 0
29JUN27 7.75 C 0.00 0.00 0.00 0.56 -0.08 26 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.48 -0.07 26 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.41 -0.06 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.35 -0.05 26 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.29 -0.05 26 0 5 0
29JUN27 9.00 C 0.29 0.29 0.29 0.25 -0.04 26 3 13 +3
29JUN27 9.25 C 0.25 0.26 0.25 0.21 -0.04 26 3 10 +3
29JUN27 9.50 C 0.23 0.23 0.23 0.18 -0.03 26 6 11 +6
29JUN27 9.75 C 0.21 0.21 0.21 0.15 -0.03 26 5 5 +5
29JUN27 10.00 C 0.19 0.19 0.19 0.12 -0.03 25 6 46 +6
TOTAL CALL 874 33,271 +625
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 219 0
29JUN26 7.00 P 0.04 0.04 0.04 0.05 +0.02 27 30 1,050 +30
29JUN26 7.25 P 0.10 0.13 0.10 0.13 +0.04 28 678 862 -502
29JUN26 7.50 P 0.21 0.26 0.21 0.26 +0.07 28 130 648 +5
29JUN26 7.75 P 0.00 0.00 0.00 0.45 +0.12 30 0 1,214 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 +0.14 33 0 356 0
29JUN26 8.25 P 0.00 0.00 0.00 0.89 +0.14 0 0 110 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 +0.16 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 +0.15 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.67 +0.18 62 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.89 +0.15 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.14 +0.15 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 +0.14 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.64 +0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.17 +0.18 96 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.64 +0.15 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.16 +0.16 109 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.67 +0.18 124 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.14 +0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.66 +0.14 132 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.16 +0.17 139 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.64 +0.14 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.16 +0.16 153 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.66 +0.17 159 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 26 0 59 0
30JUL26 6.75 P 0.06 0.06 0.06 0.07 +0.02 27 10 259 +10
30JUL26 7.00 P 0.12 0.12 0.12 0.13 +0.03 26 50 955 +50
30JUL26 7.25 P 0.19 0.19 0.19 0.23 +0.05 27 1 923 0
30JUL26 7.50 P 0.36 0.36 0.36 0.37 +0.08 28 5 1,025 +5
30JUL26 7.75 P 0.54 0.54 0.54 0.53 +0.09 28 2 420 -2
30JUL26 8.00 P 0.00 0.00 0.00 0.72 +0.10 28 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.95 +0.15 31 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.19 +0.17 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.40 +0.14 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.67 +0.17 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.91 +0.17 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.16 +0.17 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.40 +0.15 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.65 +0.15 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.17 +0.18 62 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 14 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 +0.04 27 0 32 0
28AUG26 7.00 P 0.18 0.18 0.18 0.19 +0.04 26 50 467 +50
28AUG26 7.25 P 0.00 0.00 0.00 0.30 +0.07 27 0 105 0
28AUG26 7.50 P 0.00 0.00 0.00 0.44 +0.09 28 0 383 0
28AUG26 7.75 P 0.00 0.00 0.00 0.60 +0.10 28 0 889 0
28AUG26 8.00 P 0.00 0.00 0.00 0.79 +0.12 29 0 495 0
28AUG26 8.25 P 0.00 0.00 0.00 0.97 +0.13 28 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.19 +0.14 29 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.43 +0.13 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.67 +0.14 33 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.91 +0.15 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.16 +0.16 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.41 +0.16 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.66 +0.15 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.17 +0.18 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 220 0
29SEP26 6.25 P 0.07 0.07 0.07 0.10 +0.03 26 5 878 +5
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.03 25 0 749 0
29SEP26 6.75 P 0.21 0.21 0.21 0.24 +0.04 25 5 381 +5
29SEP26 7.00 P 0.30 0.33 0.30 0.35 +0.06 25 285 4,883 +50
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.07 25 0 2,976 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.09 25 0 472 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 +0.14 27 0 228 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.05 23 0 338 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.09 22 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.10 17 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.12 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.11 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 +0.11 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 +0.13 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 +0.13 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.82 +0.11 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.34 +0.14 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.81 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.30 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.80 +0.13 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.29 +0.13 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.81 +0.15 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.27 +0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.78 +0.13 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.27 +0.12 0 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 24 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 0.00 24 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 0.00 24 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.01 24 0 176 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 +0.02 24 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.03 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.04 24 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 +0.05 23 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 +0.06 23 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.07 22 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.08 21 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.08 19 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.09 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.36 +0.09 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 +0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 +0.11 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.34 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.83 +0.13 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.32 +0.14 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.83 +0.16 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.31 +0.15 0 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 +0.01 24 0 45 0
30MAR27 6.00 P 0.14 0.14 0.14 0.17 +0.02 24 7 73 -7
30MAR27 6.25 P 0.20 0.20 0.20 0.23 +0.02 24 39 127 -20
30MAR27 6.50 P 0.00 0.00 0.00 0.32 +0.04 24 0 416 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 +0.03 24 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 +0.05 24 0 102 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 +0.06 24 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.07 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 +0.07 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 +0.08 23 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.32 +0.08 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 +0.08 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 +0.08 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 +0.08 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 +0.09 16 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.85 +0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.34 +0.11 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 150 0
29JUN27 5.75 P 0.00 0.00 0.00 0.17 +0.02 25 0 10 0
29JUN27 6.00 P 0.20 0.20 0.20 0.24 +0.03 25 20 65 +20
29JUN27 6.25 P 0.27 0.27 0.27 0.31 +0.03 25 20 94 +20
29JUN27 6.50 P 0.00 0.00 0.00 0.40 +0.04 25 0 17 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 +0.05 25 0 4 0
29JUN27 7.00 P 0.00 0.00 0.00 0.62 +0.06 25 0 25 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 +0.07 25 0 0 0
29JUN27 7.50 P 0.90 0.90 0.90 0.92 +0.10 25 80 127 +80
29JUN27 7.75 P 0.00 0.00 0.00 1.05 +0.08 24 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.26 +0.10 26 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.40 +0.07 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.59 +0.07 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.79 +0.08 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.00 +0.08 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.21 +0.08 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.43 +0.08 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
TOTAL PUT 1,417 29,888 -201
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$ 12.76
29JUN26 7.75 C 0.00 0.00 0.00 5.10 -0.10 143 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.85 -0.11 135 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.60 -0.08 128 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.39 -0.05 133 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.10 -0.08 113 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.85 -0.09 106 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.61 -0.08 102 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.36 -0.07 95 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.10 -0.07 86 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.86 -0.07 82 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.34 -0.12 64 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.83 -0.11 50 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 1.33 -0.11 38 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 0.83 -0.10 26 0 352 0
29JUN26 12.50 C 0.44 0.44 0.43 0.44 -0.11 25 20 901 -10
29JUN26 13.00 C 0.31 0.31 0.20 0.20 -0.06 26 26 603 +26
29JUN26 13.50 C 0.12 0.15 0.12 0.07 -0.04 26 42 590 -12
29JUN26 14.00 C 0.02 0.02 0.02 0.02 -0.02 26 100 544 +100
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.11 -0.07 92 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.86 -0.08 87 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.61 -0.08 81 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.36 -0.08 76 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.10 -0.09 69 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.86 -0.08 66 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.34 -0.12 53 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.83 -0.12 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.33 -0.11 33 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.85 -0.10 26 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.50 -0.10 26 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 126 0
30JUL26 13.50 C 0.14 0.14 0.14 0.13 -0.04 26 15 281 0
30JUL26 14.00 C 0.09 0.09 0.07 0.06 -0.02 26 133 105 -56
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 450 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.61 -0.11 68 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.37 -0.08 65 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.10 -0.11 58 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.86 -0.10 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.34 -0.12 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.84 -0.11 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.33 -0.12 28 0 0 0
28AUG26 12.00 C 1.08 1.08 1.08 0.92 -0.09 27 15 15 +15
28AUG26 12.50 C 0.73 0.73 0.73 0.58 -0.09 25 15 15 +5
28AUG26 13.00 C 0.00 0.00 0.00 0.38 -0.04 26 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.24 -0.02 27 0 1 0
28AUG26 14.00 C 0.15 0.15 0.15 0.14 -0.01 26 100 200 0
28AUG26 14.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 0.00 27 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.61 -0.09 75 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.39 -0.05 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.11 -0.07 67 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.86 -0.08 63 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.61 -0.11 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.37 -0.08 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.10 -0.11 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.86 -0.10 48 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.34 -0.12 39 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 -0.13 32 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.39 -0.11 29 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 -0.07 28 0 1,008 0
29SEP26 12.50 C 0.76 0.76 0.76 0.75 -0.05 28 15 638 0
29SEP26 13.00 C 0.53 0.53 0.53 0.55 -0.04 28 15 880 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.39 -0.03 28 0 60 0
29SEP26 14.00 C 0.00 0.00 0.00 0.28 -0.02 29 0 138 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 102 0
29SEP26 18.00 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 0.01 0.00 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.61 -0.09 56 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.39 -0.05 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.11 -0.07 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.86 -0.08 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.61 -0.11 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.37 -0.08 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.10 -0.11 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.86 -0.10 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.34 -0.12 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.89 -0.11 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.54 -0.08 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.25 -0.07 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.00 -0.07 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.05 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.60 -0.05 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.03 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.04 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.03 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.61 -0.09 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.39 -0.05 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.11 -0.07 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.86 -0.08 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.61 -0.11 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.37 -0.08 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.10 -0.11 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.86 -0.10 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.37 -0.14 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.05 -0.07 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.73 -0.10 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.46 -0.04 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.26 +0.01 27 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.05 +0.01 27 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 -0.02 27 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 -0.01 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 -0.01 27 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 -0.01 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 0.00 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 +0.01 27 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 +0.01 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.61 -0.11 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.37 -0.10 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.14 -0.10 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.91 -0.11 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.53 -0.11 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.22 -0.08 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.92 -0.09 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.67 -0.13 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.43 -0.08 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.26 -0.04 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.05 -0.10 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.89 -0.05 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.75 -0.06 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 -0.05 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
TOTAL CALL 496 12,614 +83
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 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 44 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 462 0
29JUN26 12.00 P 0.05 0.05 0.05 0.06 +0.01 27 20 483 +20
29JUN26 12.50 P 0.12 0.12 0.12 0.17 +0.02 25 10 1,548 +10
29JUN26 13.00 P 0.35 0.44 0.35 0.44 +0.07 27 40 665 +20
29JUN26 13.50 P 0.00 0.00 0.00 0.80 +0.11 26 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 1.25 +0.10 26 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.74 +0.11 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.24 +0.11 0 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.74 +0.11 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.28 +0.15 78 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.74 +0.11 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.27 +0.14 87 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.74 +0.11 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 0.00 26 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 0.00 26 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 306 0
30JUL26 12.00 P 0.31 0.31 0.31 0.31 +0.04 26 15 180 +15
30JUL26 12.50 P 0.47 0.47 0.47 0.55 +0.07 26 5 267 0
30JUL26 13.00 P 0.73 0.73 0.73 0.86 +0.08 25 15 213 0
30JUL26 13.50 P 0.00 0.00 0.00 1.26 +0.08 26 0 155 0
30JUL26 14.00 P 0.00 0.00 0.00 1.70 +0.13 25 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.07 +0.06 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.61 +0.10 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.11 +0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.59 +0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.07 +0.08 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 0.03 0.03 0.03 0.02 +0.01 28 5 73 +5
28AUG26 10.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.25 +0.04 26 0 2 0
28AUG26 12.00 P 0.37 0.37 0.37 0.43 +0.05 27 1 21 -1
28AUG26 12.50 P 0.00 0.00 0.00 0.66 +0.06 26 0 145 0
28AUG26 13.00 P 0.00 0.00 0.00 0.97 +0.10 26 0 32 0
28AUG26 13.50 P 0.00 0.00 0.00 1.34 +0.10 26 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 1.76 +0.11 26 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.16 +0.08 17 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.07 +0.06 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.61 +0.10 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.11 +0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.59 +0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.07 +0.07 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 29 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 693 0
29SEP26 11.00 P 0.25 0.25 0.25 0.26 +0.03 30 3 167 -3
29SEP26 11.50 P 0.00 0.00 0.00 0.41 +0.04 30 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.61 +0.05 30 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 +0.06 30 0 682 0
29SEP26 13.00 P 0.00 0.00 0.00 1.18 +0.07 30 0 267 0
29SEP26 13.50 P 0.00 0.00 0.00 1.53 +0.08 31 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 +0.09 32 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.36 +0.10 33 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.82 +0.11 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.29 +0.10 37 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.79 +0.11 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.26 +0.08 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.76 +0.08 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.31 +0.13 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.75 +0.07 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.24 +0.09 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 17 0
30DEC26 11.00 P 0.48 0.48 0.48 0.39 +0.03 27 4 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 +0.03 27 0 119 0
30DEC26 12.00 P 0.00 0.00 0.00 0.78 +0.04 27 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.01 +0.05 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.34 +0.06 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.68 +0.08 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.05 +0.14 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.45 +0.08 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.89 +0.09 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.34 +0.09 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.82 +0.10 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.31 +0.11 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.81 +0.11 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.31 +0.13 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.82 +0.13 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.27 +0.05 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 +0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 +0.02 28 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 +0.04 28 0 209 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.04 28 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 +0.06 28 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 +0.07 28 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 +0.08 27 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.23 +0.09 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.52 +0.10 28 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.85 +0.10 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.21 +0.11 29 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.59 +0.11 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.00 +0.11 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.43 +0.11 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.89 +0.12 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.35 +0.11 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.84 +0.12 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.32 +0.10 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.82 +0.13 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.28 +0.06 38 0 0 0
29JUN27 9.25 P 0.30 0.30 0.30 0.21 +0.01 28 10 30 +10
29JUN27 9.50 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.67 +0.02 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.87 +0.02 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.11 +0.03 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.37 +0.04 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.66 +0.04 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.98 +0.04 28 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.33 +0.05 29 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.70 +0.06 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.10 +0.07 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.52 +0.08 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.96 +0.09 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.41 +0.09 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.88 +0.10 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.35 +0.11 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.82 +0.11 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.31 +0.09 35 0 0 0
TOTAL PUT 128 12,711 +76
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$ 67.55
29JUN26 35.00 C 0.00 0.00 0.00 32.60 +1.30 89 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.60 +1.30 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.60 +1.30 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.60 +1.29 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.60 +1.29 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.61 +1.30 80 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 26.61 +1.30 74 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.61 +1.30 66 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.62 +1.31 75 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.61 +1.30 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.61 +1.29 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.61 +1.29 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.62 +1.30 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.62 +1.30 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.62 +1.30 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.62 +1.30 38 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 15.12 +1.29 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.63 +1.30 33 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 10.13 +1.29 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.65 +1.27 24 0 15 0
29JUN26 62.50 C 4.38 4.38 4.38 5.38 +1.41 29 15 15 +3
29JUN26 65.00 C 2.45 3.05 2.08 3.16 +1.02 25 114 129 +91
29JUN26 67.50 C 1.14 1.44 0.86 1.51 +0.58 24 318 359 +119
29JUN26 70.00 C 0.36 0.64 0.36 0.62 +0.29 24 87 984 -9
29JUN26 72.50 C 0.17 0.23 0.17 0.19 +0.10 24 34 986 -4
29JUN26 75.00 C 0.11 0.15 0.11 0.05 +0.03 25 21 892 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 597 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 319 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 163 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.61 +1.19 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.61 +1.18 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.62 +1.19 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.62 +1.18 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.62 +1.18 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.62 +1.18 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.15 +1.32 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 12.71 +1.21 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 10.35 +1.24 25 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.03 +1.17 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 5.94 +1.17 25 0 0 0
30JUL26 65.00 C 4.15 4.15 4.15 4.14 +1.01 25 15 52 +15
30JUL26 67.50 C 0.00 0.00 0.00 2.64 +0.71 25 0 76 0
30JUL26 70.00 C 1.34 1.59 1.34 1.59 +0.46 25 60 126 +38
30JUL26 72.50 C 0.75 0.99 0.65 0.92 +0.31 25 65 183 +44
30JUL26 75.00 C 0.46 0.59 0.40 0.48 +0.18 25 44 450 -3
30JUL26 77.50 C 0.37 0.37 0.37 0.23 +0.09 25 20 258 +1
30JUL26 80.00 C 0.00 0.00 0.00 0.11 +0.05 25 0 401 0
30JUL26 82.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 294 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 356 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.73 +1.30 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.75 +1.31 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.77 +1.33 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.80 +1.36 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.37 +1.38 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.98 +1.21 25 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.70 +1.18 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.54 +1.09 26 0 0 0
28AUG26 62.50 C 5.89 5.90 5.89 6.69 +1.16 27 30 30 +26
28AUG26 65.00 C 4.30 5.00 4.15 4.98 +0.99 27 32 137 +2
28AUG26 67.50 C 0.00 0.00 0.00 3.55 +0.76 26 0 133 0
28AUG26 70.00 C 2.26 2.46 2.26 2.48 +0.56 26 3 508 0
28AUG26 72.50 C 1.63 1.71 1.63 1.67 +0.40 26 2 304 +2
28AUG26 75.00 C 1.07 1.07 1.07 1.07 +0.28 26 15 156 +15
28AUG26 77.50 C 0.81 0.81 0.81 0.66 +0.19 26 15 252 0
28AUG26 80.00 C 0.00 0.00 0.00 0.40 +0.13 26 0 152 0
28AUG26 82.50 C 0.00 0.00 0.00 0.23 +0.08 26 0 593 0
28AUG26 85.00 C 0.28 0.30 0.28 0.13 +0.04 26 22 135 +5
28AUG26 87.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 64 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 0.00 26 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 26.68 +1.37 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.69 +1.38 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.71 +1.40 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.71 +1.40 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.73 +1.31 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 21.75 +1.32 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.77 +1.34 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.88 +1.44 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.82 +1.38 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.84 +1.40 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.43 +1.31 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.08 +1.11 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.94 +1.13 26 0 0 0
29SEP26 60.00 C 8.17 8.80 8.17 8.87 +1.05 26 15 59 -2
29SEP26 62.50 C 0.00 0.00 0.00 6.89 +0.99 25 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 5.38 +0.92 26 0 121 0
29SEP26 67.50 C 3.68 4.06 3.68 3.99 +0.72 26 45 372 0
29SEP26 70.00 C 2.82 2.82 2.82 2.96 +0.59 26 1 537 -1
29SEP26 72.50 C 1.96 2.22 1.96 2.15 +0.43 26 25 253 +15
29SEP26 75.00 C 1.49 1.58 1.49 1.48 +0.30 26 16 276 +15
29SEP26 77.50 C 1.02 1.16 1.02 1.00 +0.22 26 100 244 -17
29SEP26 80.00 C 0.85 0.85 0.85 0.66 +0.15 26 40 2,110 0
29SEP26 82.50 C 0.00 0.00 0.00 0.43 +0.11 26 0 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.27 +0.07 26 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 +0.05 26 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 25.76 +1.45 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.78 +1.47 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.72 +1.40 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.73 +1.31 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.78 +1.35 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.89 +1.46 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.88 +1.42 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.86 +1.33 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.94 +1.27 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.65 +1.33 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.53 +1.13 25 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.41 +0.97 24 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.62 +0.96 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 7.71 +0.62 24 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 6.48 +0.88 25 0 1,019 0
30DEC26 67.50 C 4.61 4.61 4.61 5.22 +0.74 25 35 236 +35
30DEC26 70.00 C 0.00 0.00 0.00 4.20 +0.64 25 0 90 0
30DEC26 72.50 C 0.00 0.00 0.00 3.34 +0.52 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.58 +0.37 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.98 +0.30 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.50 +0.24 25 0 108 0
30DEC26 82.50 C 1.33 1.33 1.33 1.13 +0.21 25 5 40 +5
30DEC26 85.00 C 0.00 0.00 0.00 0.84 +0.16 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.61 +0.12 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.43 +0.08 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.32 +0.07 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.23 +0.05 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 23.97 +1.36 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.11 +1.42 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.11 +1.35 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.28 +1.42 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.29 +1.29 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.40 +1.27 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.61 +1.37 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.34 +1.23 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.28 +1.16 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.38 +1.08 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 10.65 +1.01 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.08 +0.94 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.67 +0.95 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.42 +0.78 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 5.38 +0.70 25 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 4.48 +0.60 25 0 103 0
30MAR27 75.00 C 0.00 0.00 0.00 3.72 +0.56 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.02 +0.46 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.42 +0.37 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.96 +0.35 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.56 +0.28 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.23 +0.25 25 0 6 0
30MAR27 90.00 C 1.20 1.20 1.18 0.95 +0.20 25 5 23 +2
30MAR27 92.50 C 0.00 0.00 0.00 0.74 +0.15 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.58 +0.12 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 21.54 - 24 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 20.65 +1.32 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.78 +1.30 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.91 +1.25 24 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.80 +1.22 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.81 +1.11 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 12.87 +0.95 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.40 +1.07 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 9.81 +0.90 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 8.48 +0.82 24 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 7.28 +0.73 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 6.21 +0.65 24 0 23 0
29JUN27 72.50 C 0.00 0.00 0.00 5.30 +0.63 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.48 +0.53 24 0 117 0
29JUN27 77.50 C 3.50 3.76 3.50 3.76 +0.47 24 33 106 +33
29JUN27 80.00 C 0.00 0.00 0.00 3.17 +0.40 25 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 2.67 +0.32 25 0 0 0
29JUN27 85.00 C 2.36 2.36 2.36 2.26 +0.28 25 12 12 +12
29JUN27 87.50 C 0.00 0.00 0.00 1.93 +0.38 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.60 +0.29 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.31 +0.24 25 0 15 0
TOTAL CALL 1,244 19,058 +442
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 351 0
29JUN26 57.50 P 0.05 0.05 0.05 0.01 0.00 30 4 390 +4
29JUN26 60.00 P 0.19 0.19 0.12 0.02 -0.03 25 47 562 +31
29JUN26 62.50 P 0.23 0.30 0.19 0.12 -0.13 24 172 1,034 +152
29JUN26 65.00 P 0.76 0.94 0.53 0.51 -0.38 24 177 987 +94
29JUN26 67.50 P 1.89 1.89 1.35 1.43 -0.75 25 88 1,225 +34
29JUN26 70.00 P 0.00 0.00 0.00 3.00 -1.11 25 20 508 -20
29JUN26 72.50 P 0.00 0.00 0.00 5.15 -1.13 27 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 7.46 -1.29 25 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 9.95 -1.30 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 12.80 -1.23 57 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.30 -1.23 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.65 -1.39 65 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.30 -1.23 79 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.65 -1.38 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.30 -1.23 91 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.66 -1.38 89 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 50.00 P 0.06 0.06 0.06 0.01 0.00 32 68 100 +68
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 168 0
30JUL26 57.50 P 0.00 0.00 0.00 0.09 -0.05 25 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 0.27 -0.13 25 0 564 0
30JUL26 62.50 P 0.88 0.88 0.88 0.65 -0.26 25 2 196 0
30JUL26 65.00 P 1.52 1.69 1.52 1.31 -0.48 25 2 200 0
30JUL26 67.50 P 2.36 2.36 2.36 2.36 -0.72 25 15 140 +15
30JUL26 70.00 P 0.00 0.00 0.00 3.79 -1.00 25 0 108 0
30JUL26 72.50 P 6.50 6.50 6.50 5.66 -0.98 25 2 121 -2
30JUL26 75.00 P 0.00 0.00 0.00 7.72 -1.15 25 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 10.02 -1.24 25 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 12.80 -1.26 37 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 15.30 -1.26 41 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 17.65 -1.41 42 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.30 -1.26 50 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.65 -1.41 50 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 25.30 -1.25 58 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.66 -1.39 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 26 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 141 0
28AUG26 55.00 P 0.00 0.00 0.00 0.13 -0.06 26 0 105 0
28AUG26 57.50 P 0.00 0.00 0.00 0.32 -0.11 26 0 113 0
28AUG26 60.00 P 0.73 0.73 0.73 0.66 -0.20 26 54 248 +54
28AUG26 62.50 P 1.25 1.28 1.25 1.22 -0.33 27 34 323 0
28AUG26 65.00 P 2.04 2.04 2.04 2.02 -0.50 26 2 451 +2
28AUG26 67.50 P 3.11 3.11 3.11 3.08 -0.72 26 2 182 0
28AUG26 70.00 P 0.00 0.00 0.00 4.51 -0.93 26 0 390 0
28AUG26 72.50 P 0.00 0.00 0.00 6.24 -0.90 26 0 232 0
28AUG26 75.00 P 0.00 0.00 0.00 8.16 -1.04 26 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 10.29 -1.15 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 12.84 -1.29 31 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 15.30 -1.26 34 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 17.65 -1.41 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 20.30 -1.26 41 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 22.65 -1.41 41 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 25.30 -1.25 48 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 27.66 -1.39 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 45 0
29SEP26 50.00 P 0.26 0.26 0.26 0.07 -0.03 27 15 173 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.06 26 0 383 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 -0.12 26 0 391 0
29SEP26 57.50 P 0.00 0.00 0.00 0.65 -0.21 26 0 198 0
29SEP26 60.00 P 0.00 0.00 0.00 1.16 -0.29 26 0 318 0
29SEP26 62.50 P 0.00 0.00 0.00 1.88 -0.43 26 0 166 0
29SEP26 65.00 P 2.89 2.90 2.89 2.82 -0.59 26 30 294 -30
29SEP26 67.50 P 0.00 0.00 0.00 4.03 -0.76 26 0 160 0
29SEP26 70.00 P 5.87 5.87 5.87 5.55 -0.88 27 35 299 +15
29SEP26 72.50 P 0.00 0.00 0.00 7.32 -0.72 28 0 186 0
29SEP26 75.00 P 0.00 0.00 0.00 8.99 -1.03 26 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 11.04 -1.10 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.61 -1.19 31 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 15.95 -1.23 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.36 -1.26 35 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 20.77 -1.34 37 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.18 -1.26 38 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.60 -1.37 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.06 -1.30 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 -0.05 25 0 885 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 -0.06 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 -0.07 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.47 -0.13 25 0 287 0
30DEC26 55.00 P 1.08 1.08 1.08 0.80 -0.20 25 40 165 +34
30DEC26 57.50 P 1.40 1.40 1.40 1.28 -0.28 25 5 162 +5
30DEC26 60.00 P 0.00 0.00 0.00 1.94 -0.37 25 0 437 0
30DEC26 62.50 P 0.00 0.00 0.00 2.77 -0.44 25 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 3.74 -0.59 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 4.97 -0.74 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 6.59 -0.73 26 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 8.00 -0.87 25 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 9.78 -0.96 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.70 -1.42 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.11 -1.18 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 16.40 -1.16 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.69 -1.22 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.87 -1.41 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.22 -1.42 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.72 -1.30 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.12 -1.29 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.34 -0.06 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.43 -0.07 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.53 -0.07 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.85 -0.12 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.30 -0.17 25 0 24 0
30MAR27 57.50 P 1.95 1.95 1.95 1.88 -0.25 25 2 75 +2
30MAR27 60.00 P 0.00 0.00 0.00 2.56 -0.35 25 0 63 0
30MAR27 62.50 P 0.00 0.00 0.00 3.42 -0.43 25 0 38 0
30MAR27 65.00 P 0.00 0.00 0.00 4.41 -0.58 24 0 48 0
30MAR27 67.50 P 0.00 0.00 0.00 5.65 -0.71 24 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 7.11 -0.82 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 8.75 -0.74 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 10.47 -0.80 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.49 -1.11 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 14.49 -1.21 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.62 -1.24 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.94 -1.18 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.17 -1.21 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.47 -1.27 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.82 -1.26 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.20 -1.26 30 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.48 - 25 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 0.56 -0.07 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.67 -0.12 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.83 -0.11 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.23 -0.16 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.77 -0.21 25 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 2.43 -0.29 25 0 28 0
29JUN27 60.00 P 0.00 0.00 0.00 3.24 -0.36 25 0 5 0
29JUN27 62.50 P 0.00 0.00 0.00 4.23 -0.41 25 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.36 -0.48 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.62 -0.60 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 8.07 -0.67 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 9.67 -0.72 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 11.39 -0.81 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.23 -0.89 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.20 -0.94 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.24 -1.04 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.42 -1.06 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.43 -1.34 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.70 -1.30 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.09 -1.23 29 0 0 0
TOTAL PUT 816 19,957 +458
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$ 45.54
29JUN26 23.00 C 0.00 0.00 0.00 22.57 +0.46 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.57 +0.45 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.57 +0.45 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.58 +0.46 87 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.58 +0.46 78 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.58 +0.46 68 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.58 +0.46 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.58 +0.46 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.58 +0.45 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.58 +0.45 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.59 +0.46 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.59 +0.46 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.59 +0.46 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.59 +0.46 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.59 +0.46 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.59 +0.45 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.79 +0.65 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.60 +0.45 23 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 4.62 +0.44 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.67 +0.42 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 2.79 +0.45 25 0 9 0
29JUN26 44.00 C 0.00 0.00 0.00 1.98 +0.36 24 0 25 0
29JUN26 45.00 C 1.70 1.70 1.52 1.30 +0.26 24 2 73 -1
29JUN26 46.00 C 0.00 0.00 0.00 0.82 +0.20 24 0 108 0
29JUN26 47.00 C 0.00 0.00 0.00 0.49 +0.13 25 0 168 0
29JUN26 48.00 C 0.40 0.40 0.40 0.26 +0.08 25 5 124 +5
29JUN26 49.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 144 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 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 54 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 10.64 +0.42 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.62 +0.49 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.81 +0.68 36 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.72 +0.45 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.79 +0.48 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.82 +0.43 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.92 +0.41 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.08 +0.39 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.32 +0.42 25 0 2 0
30JUL26 44.00 C 2.86 2.86 2.53 2.55 +0.30 23 23 36 +6
30JUL26 45.00 C 0.00 0.00 0.00 2.02 +0.32 24 0 20 0
30JUL26 46.00 C 0.00 0.00 0.00 1.52 +0.25 24 0 61 0
30JUL26 47.00 C 0.00 0.00 0.00 1.14 +0.20 25 0 105 0
30JUL26 48.00 C 0.90 0.90 0.90 0.83 +0.16 25 16 157 +11
30JUL26 49.00 C 0.00 0.00 0.00 0.58 +0.12 25 0 112 0
30JUL26 50.00 C 0.00 0.00 0.00 0.39 +0.09 25 0 140 0
30JUL26 52.50 C 0.26 0.26 0.26 0.13 +0.03 25 3 154 +3
30JUL26 55.00 C 0.10 0.11 0.10 0.04 +0.01 25 35 91 +20
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 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 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 9.82 +0.55 27 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.85 +0.53 26 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.00 +0.54 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.00 +0.43 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.13 +0.42 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.30 +0.40 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.53 +0.37 26 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.83 +0.41 26 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.17 +0.36 26 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 2.62 +0.34 26 0 56 0
28AUG26 46.00 C 0.00 0.00 0.00 2.13 +0.29 26 0 103 0
28AUG26 47.00 C 0.00 0.00 0.00 1.73 +0.25 26 0 49 0
28AUG26 48.00 C 0.00 0.00 0.00 1.38 +0.20 26 0 42 0
28AUG26 49.00 C 0.00 0.00 0.00 1.08 +0.17 26 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.83 +0.14 26 0 262 0
28AUG26 52.50 C 0.00 0.00 0.00 0.40 +0.08 26 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 30 0
28AUG26 60.00 C 0.11 0.11 0.11 0.03 0.00 26 1 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 18.74 +0.46 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.75 +0.46 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.75 +0.45 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.76 +0.46 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.77 +0.46 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.78 +0.46 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.80 +0.46 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.81 +0.54 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.83 +0.55 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.84 +0.52 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.03 +0.62 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.18 +0.59 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.34 +0.62 29 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.30 +0.41 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.51 +0.40 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.77 +0.37 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.08 +0.43 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.45 +0.38 25 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.89 +0.34 25 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.40 +0.28 25 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 2.02 +0.25 25 0 22 0
29SEP26 48.00 C 1.64 1.65 1.63 1.67 +0.21 26 61 135 -3
29SEP26 49.00 C 1.59 1.59 1.59 1.34 +0.17 26 15 226 0
29SEP26 50.00 C 0.00 0.00 0.00 1.08 +0.16 26 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 0.59 +0.10 25 0 99 0
29SEP26 55.00 C 0.44 0.44 0.44 0.30 +0.05 25 15 162 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.03 25 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 15.77 +0.46 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.78 +0.45 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.03 +0.71 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.10 +0.75 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.13 +0.77 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.19 +0.71 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.29 +0.71 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.45 +0.73 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.59 +0.70 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.75 +0.62 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.77 +0.39 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.06 +0.36 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.39 +0.34 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.78 +0.34 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.21 +0.31 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.68 +0.28 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.22 +0.27 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.81 +0.26 24 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 2.45 +0.23 24 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.13 +0.20 25 0 73 0
30DEC26 50.00 C 1.88 1.88 1.88 1.82 +0.19 24 2 34 +2
30DEC26 52.50 C 0.00 0.00 0.00 1.20 +0.13 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.78 +0.10 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.49 +0.08 24 0 100 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 +0.04 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 +0.03 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30DEC26 67.50 C 0.24 0.24 0.24 0.06 +0.01 24 15 86 +15
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 24 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 11.30 +0.49 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.61 +0.65 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.77 +0.63 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.10 +0.61 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.34 +0.62 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.60 +0.71 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.70 +0.49 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.07 +0.48 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.47 +0.47 24 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.92 +0.45 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.40 +0.44 24 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.94 +0.43 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.49 +0.40 24 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 3.11 +0.48 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.82 +0.37 24 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.49 +0.36 24 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.80 +0.32 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.27 +0.25 24 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.89 +0.20 24 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.61 +0.16 24 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.40 +0.11 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.28 +0.09 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 +0.06 24 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.98 +0.42 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.19 +0.40 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.46 +0.40 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.74 +0.38 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.07 +0.38 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.41 +0.35 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.82 +0.36 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.23 +0.33 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.53 +0.15 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.03 +0.29 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.59 +0.28 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.16 +0.28 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.77 +0.25 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.41 +0.24 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.06 +0.21 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.34 +0.17 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.79 +0.10 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.40 +0.15 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.03 +0.11 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.77 +0.09 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.56 +0.06 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
TOTAL CALL 193 4,665 +73
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 171 0
29JUN26 43.00 P 0.22 0.22 0.20 0.19 -0.08 25 105 331 +105
29JUN26 44.00 P 0.32 0.32 0.32 0.41 -0.13 25 6 77 -5
29JUN26 45.00 P 0.57 0.79 0.57 0.74 -0.22 25 72 297 +38
29JUN26 46.00 P 0.00 0.00 0.00 1.25 -0.30 25 0 288 0
29JUN26 47.00 P 0.00 0.00 0.00 1.94 -0.34 26 0 191 0
29JUN26 48.00 P 0.00 0.00 0.00 2.66 -0.39 25 0 259 0
29JUN26 49.00 P 0.00 0.00 0.00 3.54 -0.42 25 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 4.48 -0.45 25 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 6.96 -0.46 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 9.60 -0.32 56 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.09 -0.48 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.59 -0.33 75 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.01 -0.41 74 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.46 -0.46 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.96 -0.46 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.46 -0.46 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.96 -0.46 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.46 -0.46 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.24 -0.04 25 0 87 0
30JUL26 42.00 P 0.00 0.00 0.00 0.40 -0.07 25 0 70 0
30JUL26 43.00 P 0.00 0.00 0.00 0.63 -0.11 25 0 100 0
30JUL26 44.00 P 0.00 0.00 0.00 0.93 -0.17 25 0 152 0
30JUL26 45.00 P 1.15 1.15 1.15 1.33 -0.22 24 1 172 0
30JUL26 46.00 P 0.00 0.00 0.00 1.85 -0.27 25 0 135 0
30JUL26 47.00 P 0.00 0.00 0.00 2.46 -0.31 25 0 89 0
30JUL26 48.00 P 0.00 0.00 0.00 3.11 -0.31 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 3.87 -0.35 24 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 4.70 -0.38 24 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 6.99 -0.66 24 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 9.60 -0.32 36 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 12.09 -0.48 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.59 -0.33 48 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.06 -0.36 52 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.56 -0.36 57 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.96 -0.46 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.46 -0.46 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.96 -0.46 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.46 -0.46 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.53 -0.06 26 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.77 -0.08 26 0 26 0
28AUG26 43.00 P 0.91 0.93 0.91 1.04 -0.13 26 17 89 +2
28AUG26 44.00 P 1.27 1.27 1.27 1.38 -0.19 26 15 47 +9
28AUG26 45.00 P 0.00 0.00 0.00 1.81 -0.23 26 0 106 0
28AUG26 46.00 P 0.00 0.00 0.00 2.33 -0.27 26 0 74 0
28AUG26 47.00 P 2.98 2.98 2.98 2.98 -0.23 27 15 99 0
28AUG26 48.00 P 0.00 0.00 0.00 3.55 -0.28 26 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.26 -0.31 26 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.03 -0.33 26 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 7.15 -0.62 26 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 9.60 -0.53 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.09 -0.48 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.59 -0.33 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.06 -0.36 43 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.56 -0.36 47 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.96 -0.46 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.46 -0.46 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.96 -0.46 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.46 -0.46 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 +0.01 27 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 0.04 -0.01 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.42 -0.04 25 0 11 0
29SEP26 40.00 P 0.56 0.56 0.56 0.60 -0.06 25 15 74 +15
29SEP26 41.00 P 0.00 0.00 0.00 0.84 -0.07 26 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.11 -0.11 25 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.43 -0.16 25 0 99 0
29SEP26 44.00 P 1.72 1.72 1.72 1.82 -0.21 25 15 123 +10
29SEP26 45.00 P 2.28 2.29 2.28 2.29 -0.25 25 30 70 -30
29SEP26 46.00 P 0.00 0.00 0.00 2.84 -0.27 25 0 188 0
29SEP26 47.00 P 0.00 0.00 0.00 3.45 -0.30 26 0 105 0
29SEP26 48.00 P 0.00 0.00 0.00 4.05 -0.26 25 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 4.74 -0.29 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.49 -0.31 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 7.56 -0.56 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.03 -0.42 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.23 -0.62 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.60 -0.65 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.06 -0.62 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.58 -0.55 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.96 -0.46 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.46 -0.46 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.96 -0.46 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.46 -0.46 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 -0.04 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.62 -0.05 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.80 -0.09 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 1.00 -0.09 24 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.28 -0.09 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.59 -0.15 24 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.96 -0.12 24 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 2.37 -0.21 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.85 -0.24 24 0 77 0
30DEC26 46.00 P 0.00 0.00 0.00 3.45 -0.19 24 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 4.01 -0.23 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 4.64 -0.23 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.30 -0.27 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.00 -0.29 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.91 -0.60 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.03 -0.66 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.23 -0.74 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.60 -0.73 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.06 -0.68 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.58 -0.55 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.96 -0.46 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.46 -0.46 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.96 -0.46 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.46 -0.46 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.41 +0.04 24 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.55 +0.04 24 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 0.88 +0.01 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.09 -0.03 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.35 -0.02 23 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.65 -0.07 23 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.99 -0.11 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.37 -0.13 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.80 -0.16 23 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 3.26 -0.20 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.89 -0.04 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.44 -0.07 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.06 -0.08 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.70 -0.11 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.39 -0.12 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.41 -0.26 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.22 -0.61 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.42 -0.66 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.68 -0.65 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.24 -0.50 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.63 -0.50 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.96 -0.46 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.46 -0.46 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.96 -0.46 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.46 -0.46 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.82 -0.07 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.01 -0.09 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.29 -0.06 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.56 -0.08 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.88 -0.08 24 0 19 0
29JUN27 41.00 P 0.00 0.00 0.00 2.22 -0.11 24 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.61 -0.11 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 3.02 -0.15 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.50 -0.15 25 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.99 -0.17 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.54 -0.18 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.11 -0.19 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.73 -0.22 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.37 -0.23 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.05 -0.26 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.89 -0.03 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.90 -0.02 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.69 -0.39 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.90 -0.43 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.24 -0.50 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.63 -0.50 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.97 -0.45 24 0 0 0
TOTAL PUT 291 6,754 +144
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$ 28.26
29JUN26 10.00 C 0.00 0.00 0.00 18.27 +0.06 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.77 +0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.28 +0.06 152 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.76 +0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.35 +0.13 196 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.78 +0.06 125 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.28 +0.08 116 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.78 +0.06 107 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.28 +0.06 95 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.77 +0.05 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.28 +0.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.78 +0.06 0 0 2 0
29JUN26 16.00 C 12.30 12.30 12.30 12.28 +0.06 0 5 10 0
29JUN26 16.50 C 0.00 0.00 0.00 11.78 +0.06 0 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 11.28 +0.05 0 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 10.80 +0.07 93 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.29 +0.06 77 0 197 0
29JUN26 18.50 C 0.00 0.00 0.00 9.79 +0.06 71 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.28 +0.05 0 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 8.79 +0.06 60 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 8.29 -0.02 55 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 7.29 +0.06 43 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 6.28 +0.04 0 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 5.32 +0.11 48 0 1,273 0
29JUN26 24.00 C 0.00 0.00 0.00 4.35 +0.07 45 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 3.48 +0.14 49 0 1,548 0
29JUN26 26.00 C 0.00 0.00 0.00 2.46 +0.04 36 0 1,301 0
29JUN26 27.00 C 1.62 1.69 1.55 1.74 +0.11 39 11 3,782 -6
29JUN26 28.00 C 1.64 1.75 1.02 1.06 +0.06 36 1,292 5,327 -170
29JUN26 29.00 C 1.00 1.28 0.55 0.64 +0.02 37 1,716 5,850 +1,133
29JUN26 30.00 C 0.58 0.80 0.30 0.39 +0.02 39 473 7,713 -82
29JUN26 31.00 C 0.32 0.46 0.18 0.23 +0.01 41 560 3,240 +116
29JUN26 32.00 C 0.18 0.26 0.10 0.14 +0.01 43 159 1,203 +59
29JUN26 33.00 C 0.09 0.14 0.05 0.08 +0.01 44 173 1,496 +3
29JUN26 34.00 C 0.06 0.08 0.06 0.05 +0.01 46 65 1,504 +25
29JUN26 35.00 C 0.03 0.05 0.03 0.03 0.00 48 603 2,833 -3
29JUN26 36.00 C 0.01 0.01 0.01 0.02 0.00 50 1 1,487 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 800 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 477 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 12.28 +0.06 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.78 +0.05 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.30 +0.07 80 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 10.80 +0.07 75 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.29 +0.05 64 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.79 +0.06 59 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.28 +0.05 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.79 +0.05 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.29 -0.02 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.29 +0.06 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.29 +0.05 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.32 +0.06 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.35 +0.05 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.48 +0.10 39 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.71 +0.05 39 0 169 0
30JUL26 27.00 C 1.83 1.83 1.83 1.89 +0.02 35 15 2,253 0
30JUL26 28.00 C 2.15 2.17 1.41 1.40 +0.10 36 192 1,221 +79
30JUL26 29.00 C 1.40 1.55 1.02 0.99 +0.08 37 399 1,033 -162
30JUL26 30.00 C 1.14 1.14 0.69 0.69 +0.05 37 596 1,342 +130
30JUL26 31.00 C 0.73 0.82 0.51 0.48 +0.03 38 295 635 +113
30JUL26 32.00 C 0.48 0.60 0.35 0.33 +0.02 38 383 722 +190
30JUL26 33.00 C 0.36 0.43 0.25 0.23 +0.01 39 249 908 +196
30JUL26 34.00 C 0.31 0.31 0.17 0.15 0.00 39 133 558 +103
30JUL26 35.00 C 0.21 0.22 0.21 0.10 -0.01 39 90 413 +60
30JUL26 36.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 436 0
30JUL26 37.00 C 0.10 0.10 0.10 0.05 0.00 41 3 396 0
30JUL26 38.00 C 0.05 0.05 0.05 0.03 -0.01 41 90 142 +49
30JUL26 39.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 27 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 45 60 422 +60
30JUL26 43.00 C 0.01 0.01 0.01 0.01 0.00 47 60 657 +60
28AUG26 17.50 C 0.00 0.00 0.00 10.84 +0.11 74 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.29 +0.05 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.79 +0.06 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.28 +0.05 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.83 +0.09 58 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.34 +0.03 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.33 +0.10 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.29 +0.04 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.41 +0.10 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.41 +0.11 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.62 +0.07 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.90 +0.07 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.27 +0.06 36 0 261 0
28AUG26 28.00 C 2.22 2.23 1.71 1.77 +0.05 36 239 810 +161
28AUG26 29.00 C 2.03 2.03 1.39 1.40 +0.10 37 74 1,206 -8
28AUG26 30.00 C 0.00 0.00 0.00 1.08 +0.04 37 0 235 0
28AUG26 31.00 C 1.26 1.26 0.83 0.83 +0.04 38 198 312 +110
28AUG26 32.00 C 0.94 0.94 0.65 0.63 +0.04 38 107 296 0
28AUG26 33.00 C 0.77 0.77 0.68 0.47 +0.03 38 30 389 +15
28AUG26 34.00 C 0.58 0.58 0.52 0.35 +0.03 38 90 610 +90
28AUG26 35.00 C 0.41 0.46 0.41 0.27 +0.03 39 60 212 +35
28AUG26 36.00 C 0.37 0.37 0.25 0.20 +0.02 39 175 1,114 +29
28AUG26 37.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 296 0
28AUG26 38.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 1,064 0
28AUG26 39.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 70 0
28AUG26 41.00 C 0.12 0.12 0.12 0.05 +0.01 41 10 43 +10
28AUG26 42.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 117 0
29SEP26 14.50 C 0.00 0.00 0.00 13.77 +0.04 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.28 +0.06 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.78 +0.05 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.28 +0.06 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.78 +0.03 0 0 3 0
29SEP26 17.00 C 11.00 11.00 11.00 11.30 +0.07 60 5 9 +5
29SEP26 17.50 C 0.00 0.00 0.00 10.84 +0.11 64 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.29 +0.05 49 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.79 +0.01 46 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.28 -0.02 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.83 +0.09 50 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.34 +0.03 49 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.33 +0.08 42 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.31 +0.03 34 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.41 +0.09 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.61 +0.21 38 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.78 -0.01 35 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 3.15 -0.04 36 0 1,812 0
29SEP26 27.00 C 0.00 0.00 0.00 2.60 -0.02 36 0 3,864 0
29SEP26 28.00 C 2.14 2.25 2.09 2.10 +0.02 36 338 1,656 -208
29SEP26 29.00 C 1.81 1.85 1.81 1.74 +0.02 37 30 1,197 +15
29SEP26 30.00 C 1.49 1.49 1.36 1.42 +0.04 37 36 3,775 +21
29SEP26 31.00 C 1.44 1.44 1.24 1.15 +0.02 37 16 979 +16
29SEP26 32.00 C 1.33 1.33 1.00 0.94 +0.03 38 25 1,586 +5
29SEP26 33.00 C 0.80 0.84 0.72 0.77 +0.03 39 525 2,640 +155
29SEP26 34.00 C 0.67 0.67 0.59 0.62 +0.02 39 309 2,527 0
29SEP26 35.00 C 0.73 0.73 0.49 0.50 0.00 39 871 2,575 +324
29SEP26 36.00 C 0.48 0.48 0.48 0.40 0.00 40 75 3,740 -75
29SEP26 37.00 C 0.50 0.50 0.34 0.32 +0.01 40 217 656 -83
29SEP26 38.00 C 0.30 0.30 0.30 0.26 -0.01 40 10 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 220 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 0.00 43 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 12.28 +0.05 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.79 +0.04 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.30 +0.07 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.84 +0.11 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.29 +0.05 39 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.79 +0.01 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.28 -0.02 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.93 +0.19 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.37 +0.06 38 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.42 +0.10 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.51 +0.06 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.78 +0.17 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.07 +0.06 34 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.44 +0.03 35 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 3.88 +0.14 35 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 3.36 +0.06 35 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 2.96 +0.11 36 0 904 0
30DEC26 29.00 C 0.00 0.00 0.00 2.54 +0.05 36 0 328 0
30DEC26 30.00 C 0.00 0.00 0.00 2.20 +0.03 36 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 1.91 +0.01 36 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 1.69 +0.01 37 0 849 0
30DEC26 33.00 C 0.00 0.00 0.00 1.48 0.00 38 0 1,187 0
30DEC26 34.00 C 0.00 0.00 0.00 1.31 0.00 38 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.15 -0.01 39 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.03 -0.01 39 0 120 0
30DEC26 37.00 C 0.00 0.00 0.00 0.92 -0.01 40 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.82 -0.01 41 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.74 -0.02 41 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.66 -0.02 42 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.60 -0.02 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.55 -0.02 43 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.50 -0.02 44 0 7 0
30DEC26 44.00 C 0.41 0.41 0.37 0.45 -0.03 44 20 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.42 -0.02 45 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 -0.02 45 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.36 -0.02 46 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.33 -0.03 47 0 108 0
30MAR27 16.00 C 0.00 0.00 0.00 12.29 +0.06 41 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 11.79 +0.04 38 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.30 +0.07 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.84 +0.10 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.33 +0.07 36 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.87 +0.08 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.39 +0.04 35 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.93 +0.19 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.54 +0.23 35 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.76 +0.05 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.05 +0.17 36 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 6.30 +0.09 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.65 +0.06 35 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 5.07 +0.06 35 0 110 0
30MAR27 26.00 C 0.00 0.00 0.00 4.54 +0.11 35 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.05 -0.14 35 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 3.57 +0.05 35 0 118 0
30MAR27 29.00 C 0.00 0.00 0.00 3.18 +0.04 35 0 168 0
30MAR27 30.00 C 0.00 0.00 0.00 2.83 +0.04 36 0 198 0
30MAR27 31.00 C 0.00 0.00 0.00 2.53 +0.03 36 0 110 0
30MAR27 32.00 C 0.00 0.00 0.00 2.26 +0.03 36 0 34 0
30MAR27 33.00 C 0.00 0.00 0.00 2.03 +0.04 37 0 124 0
30MAR27 34.00 C 0.00 0.00 0.00 1.81 -0.03 37 0 185 0
30MAR27 35.00 C 0.00 0.00 0.00 1.63 +0.03 37 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.45 +0.03 38 0 149 0
30MAR27 37.00 C 0.00 0.00 0.00 1.33 -0.01 38 0 50 0
30MAR27 38.00 C 1.33 1.33 1.33 1.18 -0.03 38 1 70 +1
30MAR27 39.00 C 0.00 0.00 0.00 1.09 0.00 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.96 -0.02 39 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.87 -0.02 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.80 -0.01 40 0 30 0
30MAR27 43.00 C 0.74 0.74 0.74 0.71 -0.02 40 8 19 +4
30MAR27 44.00 C 0.00 0.00 0.00 0.65 -0.01 40 0 137 0
29JUN27 17.50 C 0.00 0.00 0.00 10.94 +0.09 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.52 +0.07 36 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.11 +0.05 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.70 +0.06 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.29 +0.08 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.92 +0.04 35 0 5 0
29JUN27 21.00 C 0.00 0.00 0.00 8.17 +0.03 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.41 +0.03 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.73 -0.06 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.14 +0.10 35 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.60 +0.04 35 0 73 0
29JUN27 26.00 C 0.00 0.00 0.00 5.10 +0.07 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.62 +0.05 35 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.16 +0.02 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.78 +0.03 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.43 -0.03 36 0 150 0
29JUN27 31.00 C 0.00 0.00 0.00 3.11 -0.03 36 0 0 0
29JUN27 32.00 C 3.23 3.23 3.23 2.83 -0.02 36 1 4 +1
29JUN27 33.00 C 0.00 0.00 0.00 2.58 +0.01 36 0 97 0
29JUN27 34.00 C 0.00 0.00 0.00 2.36 +0.02 37 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.15 +0.03 37 0 2 0
29JUN27 36.00 C 1.90 1.90 1.90 1.99 +0.05 37 7 36 +7
29JUN27 37.00 C 0.00 0.00 0.00 1.83 +0.06 38 0 42 0
29JUN27 38.00 C 0.00 0.00 0.00 1.68 -0.01 38 0 9 0
29JUN27 39.00 C 0.00 0.00 0.00 1.56 +0.06 39 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.45 +0.08 39 0 0 0
29JUN27 41.00 C 1.49 1.49 1.49 1.34 +0.11 39 2 18 +2
TOTAL CALL 11,102 114,239 +2,585
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 181 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 173 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 165 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 158 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 151 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 144 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 137 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,296 0
29JUN26 22.00 P 0.02 0.02 0.02 0.02 +0.01 54 42 1,749 +42
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 1,797 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 1,958 0
29JUN26 25.00 P 0.07 0.13 0.05 0.12 +0.02 43 250 5,982 +60
29JUN26 26.00 P 0.11 0.28 0.11 0.23 +0.01 40 621 4,905 +117
29JUN26 27.00 P 0.27 0.55 0.27 0.43 0.00 38 528 3,241 -367
29JUN26 28.00 P 0.46 0.97 0.46 0.78 -0.04 36 1,291 3,494 +280
29JUN26 29.00 P 0.77 1.45 0.76 1.38 -0.06 38 907 3,323 +500
29JUN26 30.00 P 1.54 2.20 1.54 2.08 -0.13 38 159 3,934 -158
29JUN26 31.00 P 2.41 3.08 2.01 3.03 +0.05 46 54 1,928 -11
29JUN26 32.00 P 3.00 3.00 3.00 3.97 -0.05 52 10 958 0
29JUN26 33.00 P 0.00 0.00 0.00 4.94 +0.09 58 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 5.94 +0.10 66 0 320 0
29JUN26 35.00 P 0.00 0.00 0.00 6.88 -0.13 68 0 566 0
29JUN26 36.00 P 0.00 0.00 0.00 7.78 -0.06 61 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 8.93 +0.08 86 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 9.77 -0.08 69 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.75 -0.21 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.77 -0.08 79 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.78 -0.07 86 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.78 -0.29 91 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.94 -0.11 121 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.75 -0.12 89 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.75 -0.31 93 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.85 -0.23 123 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.77 -0.07 109 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.75 -0.13 104 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 45 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 168 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 0.00 39 0 1,491 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 1,042 0
30JUL26 23.00 P 0.17 0.19 0.17 0.15 -0.02 37 24 1,164 +21
30JUL26 24.00 P 0.36 0.37 0.29 0.28 0.00 37 223 2,168 +8
30JUL26 25.00 P 0.53 0.53 0.46 0.48 +0.01 37 223 1,971 +183
30JUL26 26.00 P 0.53 0.82 0.51 0.76 0.00 36 89 2,335 -28
30JUL26 27.00 P 0.79 1.32 0.79 1.15 0.00 36 365 3,606 +21
30JUL26 28.00 P 1.17 1.68 1.12 1.66 -0.01 36 174 1,452 +56
30JUL26 29.00 P 1.87 2.45 1.60 2.28 -0.08 36 397 1,415 +333
30JUL26 30.00 P 2.26 3.13 2.25 3.01 -0.11 37 308 1,513 +118
30JUL26 31.00 P 0.00 0.00 0.00 3.81 -0.03 37 0 654 0
30JUL26 32.00 P 0.00 0.00 0.00 4.71 -0.01 39 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 5.52 -0.06 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.49 -0.03 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.47 -0.23 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.58 +0.11 52 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.42 -0.06 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.57 -0.07 59 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.50 +0.03 57 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.48 -0.06 58 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.38 -0.12 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.48 -0.04 65 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.49 -0.01 69 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 39 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 390 0
28AUG26 20.00 P 0.09 0.09 0.09 0.06 +0.01 39 45 192 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 28 0
28AUG26 22.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 250 0
28AUG26 23.00 P 0.33 0.33 0.32 0.34 +0.02 38 415 865 +300
28AUG26 24.00 P 0.46 0.54 0.46 0.50 0.00 37 197 761 0
28AUG26 25.00 P 0.81 0.81 0.81 0.75 -0.01 36 91 1,290 +91
28AUG26 26.00 P 1.12 1.12 1.07 1.08 -0.01 36 125 667 +110
28AUG26 27.00 P 1.20 1.58 1.20 1.51 -0.01 36 76 1,023 +66
28AUG26 28.00 P 2.07 2.07 2.07 2.03 -0.01 36 15 1,163 0
28AUG26 29.00 P 2.72 2.72 2.54 2.59 -0.07 35 30 589 +30
28AUG26 30.00 P 2.60 2.60 2.60 3.33 +0.04 37 2 466 -2
28AUG26 31.00 P 0.00 0.00 0.00 4.09 -0.02 37 0 290 0
28AUG26 32.00 P 0.00 0.00 0.00 4.95 -0.02 39 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 5.71 -0.15 36 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.65 -0.01 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.56 -0.14 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.58 +0.10 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.47 -0.01 39 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.57 -0.07 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.50 -0.01 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.48 -0.06 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.39 -0.11 40 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.48 -0.04 54 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.49 -0.02 57 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 45 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 0.01 -0.01 36 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 346 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 264 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.04 34 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.04 35 0 4,386 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.07 34 0 1,450 0
29SEP26 22.00 P 0.38 0.38 0.34 0.26 -0.08 35 103 2,554 +97
29SEP26 23.00 P 0.00 0.00 0.00 0.43 -0.08 35 0 2,200 0
29SEP26 24.00 P 0.76 0.76 0.75 0.68 -0.05 36 16 6,927 -16
29SEP26 25.00 P 1.05 1.05 1.03 0.99 -0.02 36 34 5,180 -34
29SEP26 26.00 P 1.32 1.46 1.32 1.36 -0.01 36 140 2,228 -110
29SEP26 27.00 P 1.76 1.86 1.73 1.80 -0.02 36 137 7,313 -76
29SEP26 28.00 P 2.39 2.39 2.24 2.33 -0.02 36 140 2,471 0
29SEP26 29.00 P 0.00 0.00 0.00 2.97 0.00 37 0 870 0
29SEP26 30.00 P 0.00 0.00 0.00 3.67 +0.09 38 0 2,187 0
29SEP26 31.00 P 0.00 0.00 0.00 4.36 +0.01 37 0 994 0
29SEP26 32.00 P 0.00 0.00 0.00 5.13 -0.15 37 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.94 -0.21 37 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 6.83 -0.12 38 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 7.72 -0.12 39 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.58 -0.04 37 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.49 -0.16 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.57 -0.07 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.50 -0.06 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.48 -0.13 43 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.39 -0.16 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.48 -0.04 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.49 -0.02 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.37 -0.14 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.37 -0.13 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.38 -0.12 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.36 -0.19 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.38 -0.11 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 55 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.04 35 0 46 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 +0.04 35 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 +0.04 35 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 +0.04 35 0 582 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 +0.04 36 0 705 0
30DEC26 24.00 P 0.00 0.00 0.00 1.24 +0.04 36 0 723 0
30DEC26 25.00 P 0.00 0.00 0.00 1.61 +0.02 36 0 2,849 0
30DEC26 26.00 P 2.00 2.16 2.00 2.02 -0.01 36 8 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 2.54 +0.02 37 0 1,793 0
30DEC26 28.00 P 3.10 3.10 3.10 3.03 -0.04 36 1 542 0
30DEC26 29.00 P 0.00 0.00 0.00 3.63 -0.05 36 0 386 0
30DEC26 30.00 P 0.00 0.00 0.00 4.40 -0.02 38 0 274 0
30DEC26 31.00 P 0.00 0.00 0.00 5.11 -0.08 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.83 -0.14 39 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.63 -0.15 39 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.46 -0.11 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.25 -0.17 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.16 -0.01 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.98 -0.05 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.87 -0.07 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.79 -0.06 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.69 -0.08 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.62 -0.20 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.55 -0.27 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.52 -0.07 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.47 -0.23 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.40 -0.11 38 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.38 -0.12 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.41 -0.14 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.38 -0.19 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 -0.04 34 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 -0.03 35 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 -0.05 34 0 64 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 -0.05 34 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 -0.06 35 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.44 -0.05 35 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.52 -0.06 35 0 329 0
30MAR27 21.00 P 0.00 0.00 0.00 0.73 -0.06 35 0 404 0
30MAR27 22.00 P 0.00 0.00 0.00 0.99 -0.07 35 0 321 0
30MAR27 23.00 P 0.00 0.00 0.00 1.30 -0.07 36 0 705 0
30MAR27 24.00 P 0.00 0.00 0.00 1.66 -0.06 36 0 1,031 0
30MAR27 25.00 P 0.00 0.00 0.00 2.08 -0.03 36 0 874 0
30MAR27 26.00 P 0.00 0.00 0.00 2.54 -0.02 36 0 1,537 0
30MAR27 27.00 P 0.00 0.00 0.00 3.04 -0.02 36 0 541 0
30MAR27 28.00 P 3.17 3.17 3.17 3.59 -0.03 37 90 254 +90
30MAR27 29.00 P 0.00 0.00 0.00 4.20 -0.02 37 0 343 0
30MAR27 30.00 P 0.00 0.00 0.00 4.86 -0.01 37 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 5.54 -0.01 38 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.23 -0.08 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.03 -0.10 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.82 -0.10 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.62 -0.13 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.45 -0.12 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.28 -0.19 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.20 0.00 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.03 -0.05 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.93 +0.02 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.83 -0.25 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.77 -0.21 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.70 -0.05 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.61 -0.15 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.36 +0.06 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.44 +0.08 36 0 5 0
29JUN27 18.50 P 0.00 0.00 0.00 0.52 +0.08 36 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.60 +0.07 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.71 +0.09 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.81 +0.07 36 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.07 +0.08 36 0 25 0
29JUN27 22.00 P 0.00 0.00 0.00 1.35 +0.06 36 0 190 0
29JUN27 23.00 P 0.00 0.00 0.00 1.69 +0.04 36 0 301 0
29JUN27 24.00 P 2.03 2.10 2.03 2.06 +0.02 36 36 290 +25
29JUN27 25.00 P 0.00 0.00 0.00 2.48 -0.01 36 0 92 0
29JUN27 26.00 P 0.00 0.00 0.00 2.94 -0.02 36 0 222 0
29JUN27 27.00 P 3.17 3.17 3.17 3.38 -0.09 36 95 310 +95
29JUN27 28.00 P 0.00 0.00 0.00 4.04 +0.02 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.57 -0.13 36 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 5.20 -0.13 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.97 -0.04 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.64 -0.03 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.38 +0.02 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.17 +0.05 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.96 -0.01 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.75 -0.02 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.59 +0.01 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.42 -0.01 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.32 +0.02 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.15 -0.03 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.03 -0.09 39 0 0 0
TOTAL PUT 7,461 142,861 +1,841
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 26.14 +0.05 81 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.12 +0.03 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.12 0.00 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.10 +0.01 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.63 +0.03 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.13 +0.08 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.62 +0.07 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.13 -0.01 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.64 0.00 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.14 -0.01 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.65 -0.01 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.25 -0.05 14 0 6 0
29JUN26 72.50 C 1.52 1.52 1.28 1.32 -0.14 14 45 475 +45
29JUN26 75.00 C 0.36 0.39 0.30 0.33 -0.08 15 61 238 -11
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.02 15 0 368 0
29JUN26 80.00 C 0.05 0.05 0.05 0.01 0.00 17 2 220 -2
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.14 -0.13 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.67 -0.06 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.17 -0.12 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.69 -0.13 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.28 0.00 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.79 0.00 15 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.28 -0.22 0 0 4 0
30JUL26 67.50 C 0.00 0.00 0.00 5.94 -0.15 15 0 30 0
30JUL26 70.00 C 3.80 3.80 3.80 3.77 -0.09 15 2 17 +2
30JUL26 72.50 C 2.09 2.09 1.94 2.00 -0.09 14 45 181 +45
30JUL26 75.00 C 0.92 0.97 0.84 0.87 -0.03 14 60 420 +15
30JUL26 77.50 C 0.36 0.37 0.36 0.32 -0.02 14 50 317 0
30JUL26 80.00 C 0.00 0.00 0.00 0.10 0.00 14 0 222 0
30JUL26 82.50 C 0.06 0.06 0.06 0.03 0.00 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 19 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 24 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 31 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.54 +0.14 46 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.06 +0.14 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.59 +0.14 37 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.12 -0.01 32 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.64 -0.01 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.94 0.00 14 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.50 -0.25 14 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.18 -0.19 14 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 4.16 -0.08 14 0 30 0
28AUG26 72.50 C 2.51 2.51 2.51 2.43 -0.10 14 15 63 +15
28AUG26 75.00 C 1.29 1.29 1.29 1.27 -0.06 14 15 81 0
28AUG26 77.50 C 0.54 0.54 0.54 0.58 -0.04 14 15 240 +15
28AUG26 80.00 C 0.00 0.00 0.00 0.25 0.00 14 0 180 0
28AUG26 82.50 C 0.00 0.00 0.00 0.09 0.00 14 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.03 0.00 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 17 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 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 26.53 +0.16 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.35 -0.03 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.54 0.00 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.56 +0.01 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.06 -0.01 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.60 0.00 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.12 -0.01 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.65 0.00 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.96 -0.01 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.54 -0.21 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.26 -0.11 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.26 -0.12 14 0 19 0
29SEP26 72.50 C 0.00 0.00 0.00 2.60 -0.11 13 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.44 -0.05 13 0 55 0
29SEP26 77.50 C 0.77 0.77 0.77 0.73 -0.02 13 1 234 0
29SEP26 80.00 C 0.00 0.00 0.00 0.36 +0.02 14 0 47 0
29SEP26 82.50 C 0.00 0.00 0.00 0.15 0.00 14 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 0.00 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 25.53 +0.15 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.54 0.00 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.56 +0.01 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.06 -0.01 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.60 0.00 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.13 0.00 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.65 -0.03 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.04 -0.01 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.74 -0.17 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.61 -0.16 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.75 -0.13 12 0 96 0
30DEC26 72.50 C 3.30 3.30 3.30 3.21 -0.10 12 50 131 -28
30DEC26 75.00 C 0.00 0.00 0.00 2.09 -0.02 12 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.29 -0.08 12 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.74 -0.02 12 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.42 -0.01 12 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.22 -0.01 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 0.00 13 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 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 23.56 -0.03 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.06 -0.05 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.60 -0.04 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.14 0.00 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.70 0.00 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.22 -0.02 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.12 -0.02 10 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.17 -0.03 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.48 -0.03 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.02 -0.04 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.87 -0.04 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 1.96 -0.03 12 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.30 -0.02 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.83 -0.02 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.51 -0.02 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.30 -0.01 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.19 0.00 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 0.00 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 0.00 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -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 23.56 -0.03 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.06 -0.05 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.60 -0.04 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.17 0.00 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.91 0.00 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.08 0.00 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.66 0.00 10 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.77 +0.01 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.09 +0.01 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.63 +0.01 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.44 +0.01 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.48 +0.01 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.73 +0.01 12 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.17 +0.01 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.78 +0.01 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.51 +0.01 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.32 +0.01 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.21 +0.01 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 +0.01 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.08 +0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
TOTAL CALL 376 4,817 +96
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 -0.04 15 0 254 0
29JUN26 72.50 P 0.68 0.77 0.66 0.71 -0.03 15 20 677 -18
29JUN26 75.00 P 2.08 2.17 2.08 2.26 +0.07 16 45 682 0
29JUN26 77.50 P 0.00 0.00 0.00 4.45 -0.01 0 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 6.95 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.45 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.95 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.64 +0.19 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.95 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.45 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.95 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.64 +0.19 76 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.14 +0.19 81 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 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 15 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.11 0.00 14 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 0.43 -0.01 14 0 203 0
30JUL26 72.50 P 1.17 1.19 1.17 1.21 +0.03 14 75 362 +33
30JUL26 75.00 P 2.39 2.39 2.39 2.63 +0.09 14 15 148 +3
30JUL26 77.50 P 0.00 0.00 0.00 4.59 0.00 14 0 66 0
30JUL26 80.00 P 0.00 0.00 0.00 6.95 0.00 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 9.50 +0.05 22 0 13 0
30JUL26 85.00 P 0.00 0.00 0.00 11.95 0.00 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.64 +0.10 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.95 -0.09 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.45 -0.09 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.95 -0.09 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.64 +0.10 49 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.14 +0.10 53 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
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 24 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 0.00 15 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.06 0.00 14 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.23 0.00 14 0 86 0
28AUG26 70.00 P 0.00 0.00 0.00 0.67 0.00 14 0 134 0
28AUG26 72.50 P 1.43 1.47 1.43 1.52 +0.06 14 60 173 +40
28AUG26 75.00 P 0.00 0.00 0.00 2.88 +0.11 14 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 4.81 +0.17 15 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 6.97 0.00 14 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 9.50 +0.05 18 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.95 0.00 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.64 +0.10 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.95 -0.09 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.45 -0.09 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.95 -0.09 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.64 +0.10 41 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.14 +0.10 44 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 26 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 17 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 0.00 14 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 0.00 14 0 89 0
29SEP26 67.50 P 0.00 0.00 0.00 0.44 -0.01 14 0 91 0
29SEP26 70.00 P 1.03 1.03 1.03 1.04 +0.04 14 4 322 +4
29SEP26 72.50 P 0.00 0.00 0.00 2.00 +0.07 14 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.39 +0.08 13 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 5.23 +0.14 13 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.35 0.00 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.66 0.00 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.07 +0.01 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.64 +0.10 19 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.96 -0.08 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.48 -0.06 14 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.96 -0.08 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.64 +0.10 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.14 +0.10 32 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 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.01 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 0.00 13 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.32 -0.01 12 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.72 -0.01 13 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.40 -0.02 13 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.43 -0.02 13 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.85 +0.03 13 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.64 +0.11 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.50 -0.01 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.73 -0.01 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.10 0.00 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.64 +0.10 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.99 -0.05 12 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.48 -0.06 14 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.96 -0.08 15 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.64 +0.10 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.14 +0.10 26 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 0.04 -0.01 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.11 -0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.26 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.55 -0.02 13 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.04 -0.02 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.80 -0.02 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.85 -0.03 13 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 4.24 -0.03 13 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.94 -0.03 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.94 -0.02 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.15 -0.02 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.53 +0.02 16 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.96 +0.13 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.34 +0.01 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.74 +0.16 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.16 +0.12 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.64 +0.10 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.14 +0.10 23 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 0.00 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 0.36 +0.01 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.68 0.00 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 1.21 +0.01 12 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 1.98 +0.01 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 3.03 +0.01 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.41 +0.02 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 6.07 +0.01 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.02 +0.01 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.20 +0.01 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.55 0.00 15 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.01 +0.12 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.38 +0.05 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.76 +0.17 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.17 +0.13 19 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.64 +0.10 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.14 +0.10 21 0 0 0
TOTAL PUT 219 5,017 +62
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$ 48.20
29JUN26 36.00 C 0.00 0.00 0.00 12.46 -0.05 85 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.30 -0.33 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.29 -0.24 52 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 9.26 -0.28 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.26 -0.28 32 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 7.26 -0.28 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.26 -0.28 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.26 -0.29 13 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 4.27 -0.29 18 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 3.31 -0.29 19 0 1,015 0
29JUN26 46.00 C 0.00 0.00 0.00 2.41 -0.28 19 0 911 0
29JUN26 47.00 C 1.88 1.88 1.58 1.67 -0.21 21 99 6,842 +39
29JUN26 48.00 C 1.12 1.13 0.95 1.00 -0.17 20 491 2,953 +225
29JUN26 49.00 C 0.69 0.69 0.51 0.55 -0.14 20 744 4,376 +540
29JUN26 50.00 C 0.37 0.37 0.29 0.27 -0.11 20 126 3,620 -22
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 4,520 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4,734 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 11.30 -0.33 47 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.31 -0.22 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.36 -0.18 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.31 -0.23 36 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 7.27 -0.28 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.27 -0.28 20 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.28 -0.29 20 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 4.31 -0.28 20 0 390 0
30JUL26 45.00 C 0.00 0.00 0.00 3.39 -0.28 20 0 1,062 0
30JUL26 46.00 C 0.00 0.00 0.00 2.51 -0.30 19 0 842 0
30JUL26 47.00 C 1.89 2.02 1.89 1.81 -0.27 20 26 1,033 +4
30JUL26 48.00 C 1.32 1.35 1.29 1.29 -0.16 21 45 895 +18
30JUL26 49.00 C 0.85 0.88 0.81 0.85 -0.15 21 82 866 +22
30JUL26 50.00 C 0.53 0.65 0.53 0.53 -0.11 20 39 1,399 +1
30JUL26 52.50 C 0.00 0.00 0.00 0.15 -0.04 21 0 1,021 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 224 0
30JUL26 57.50 C 0.04 0.04 0.04 0.01 0.00 22 2 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.30 -0.33 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.31 -0.23 38 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.36 -0.18 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.31 -0.23 31 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.27 -0.28 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.28 -0.28 21 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 5.32 -0.28 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.41 -0.26 22 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 3.57 -0.25 22 0 80 0
28AUG26 46.00 C 0.00 0.00 0.00 2.83 -0.22 22 0 178 0
28AUG26 47.00 C 2.18 2.19 2.16 2.22 -0.20 22 45 888 0
28AUG26 48.00 C 1.68 1.70 1.68 1.72 -0.16 22 30 588 0
28AUG26 49.00 C 1.34 1.34 1.34 1.31 -0.14 22 15 502 0
28AUG26 50.00 C 0.98 1.02 0.98 0.97 -0.12 22 36 607 +24
28AUG26 52.50 C 0.52 0.52 0.52 0.44 -0.05 22 1 443 +1
28AUG26 55.00 C 0.25 0.25 0.25 0.18 -0.02 22 45 479 +45
28AUG26 57.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.46 -0.05 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.30 -0.33 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.31 -0.23 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.36 -0.18 33 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 8.31 -0.23 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.29 -0.28 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.34 -0.27 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.44 -0.25 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.60 -0.23 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.86 -0.20 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.20 -0.18 23 0 238 0
29SEP26 47.00 C 0.00 0.00 0.00 2.67 -0.19 23 0 352 0
29SEP26 48.00 C 2.19 2.19 2.15 2.20 -0.14 23 60 1,146 -60
29SEP26 49.00 C 1.84 1.84 1.84 1.80 -0.12 23 15 696 0
29SEP26 50.00 C 1.49 1.49 1.48 1.44 -0.10 23 21 566 +1
29SEP26 52.50 C 0.83 0.83 0.83 0.79 -0.06 23 24 1,330 -10
29SEP26 55.00 C 0.00 0.00 0.00 0.40 -0.04 23 0 3,953 0
29SEP26 57.50 C 0.00 0.00 0.00 0.19 -0.03 23 0 366 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 319 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 178 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 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 11.30 -0.33 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.31 -0.23 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.36 -0.24 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.46 -0.23 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.58 -0.25 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.80 -0.25 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.08 -0.23 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.41 -0.21 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.80 -0.21 23 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 4.24 -0.19 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.71 -0.19 23 0 2,462 0
30DEC26 48.00 C 3.33 3.33 3.33 3.31 -0.11 24 40 1,809 -40
30DEC26 49.00 C 0.00 0.00 0.00 2.87 -0.16 24 0 395 0
30DEC26 50.00 C 0.00 0.00 0.00 2.50 -0.15 24 0 793 0
30DEC26 52.50 C 0.00 0.00 0.00 1.71 -0.11 24 0 773 0
30DEC26 55.00 C 1.22 1.22 1.22 1.14 -0.08 24 3 503 +3
30DEC26 57.50 C 0.00 0.00 0.00 0.73 -0.07 24 0 186 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 -0.05 24 0 254 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 -0.03 24 0 193 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 11.34 -0.29 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.46 -0.23 23 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.56 -0.21 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.78 -0.18 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 8.28 -0.16 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.60 -0.13 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.93 -0.13 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.32 -0.10 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.72 -0.10 24 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 5.20 -0.07 24 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 4.67 -0.07 24 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 4.13 -0.02 24 0 238 0
30MAR27 49.00 C 0.00 0.00 0.00 3.67 -0.04 24 0 405 0
30MAR27 50.00 C 0.00 0.00 0.00 3.29 -0.03 24 0 873 0
30MAR27 52.50 C 0.00 0.00 0.00 2.47 -0.01 24 0 326 0
30MAR27 55.00 C 0.00 0.00 0.00 1.83 +0.01 24 0 224 0
30MAR27 57.50 C 0.00 0.00 0.00 1.33 +0.02 24 0 158 0
30MAR27 60.00 C 0.00 0.00 0.00 0.96 +0.01 24 0 481 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 -0.02 24 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.50 +0.02 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 +0.02 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 +0.02 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.53 -0.22 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.71 -0.25 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.96 -0.25 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.25 -0.24 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.56 -0.51 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.16 -0.24 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.52 -0.22 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.71 -0.43 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.15 -0.39 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.64 -0.20 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.13 -0.20 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.70 -0.18 23 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.26 -0.19 23 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 3.87 -0.16 23 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 3.02 -0.13 23 0 103 0
29JUN27 55.00 C 0.00 0.00 0.00 2.32 -0.12 23 0 25 0
29JUN27 57.50 C 1.72 1.72 1.71 1.76 -0.11 23 20 76 +20
29JUN27 60.00 C 1.42 1.42 1.42 1.40 -0.03 24 11 184 +11
29JUN27 62.50 C 1.04 1.04 1.04 1.04 -0.04 24 10 138 +10
29JUN27 65.00 C 0.00 0.00 0.00 0.79 -0.06 24 0 3 0
29JUN27 67.50 C 0.66 0.66 0.66 0.59 -0.04 24 3 3 +3
TOTAL CALL 2,033 68,826 +835
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.01 0.00 31 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 842 0
29JUN26 43.00 P 0.04 0.04 0.04 0.01 0.00 23 6 8,986 -6
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 21 0 996 0
29JUN26 45.00 P 0.08 0.12 0.08 0.05 0.00 19 268 7,011 -62
29JUN26 46.00 P 0.19 0.19 0.18 0.15 +0.01 20 192 1,845 0
29JUN26 47.00 P 0.42 0.43 0.41 0.36 +0.02 20 34 3,761 -34
29JUN26 48.00 P 0.64 0.86 0.64 0.71 +0.06 19 286 3,109 -116
29JUN26 49.00 P 1.15 1.37 1.15 1.27 +0.09 19 131 2,730 -2
29JUN26 50.00 P 1.78 2.15 1.78 2.06 +0.19 21 30 3,795 0
29JUN26 52.50 P 0.00 0.00 0.00 4.30 +0.27 0 0 1,673 0
29JUN26 55.00 P 0.00 0.00 0.00 6.80 +0.28 0 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 9.30 +0.28 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.80 +0.28 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.30 +0.28 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.80 +0.27 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.30 +0.28 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.80 +0.28 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.30 +0.28 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.80 +0.26 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.30 +0.28 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.80 +0.27 0 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 24 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.05 +0.01 21 0 943 0
30JUL26 42.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 468 0
30JUL26 43.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 689 0
30JUL26 44.00 P 0.36 0.36 0.36 0.34 +0.02 20 15 1,184 +8
30JUL26 45.00 P 0.00 0.00 0.00 0.58 +0.06 21 0 829 0
30JUL26 46.00 P 0.00 0.00 0.00 0.90 +0.08 20 0 3,243 0
30JUL26 47.00 P 1.27 1.27 1.27 1.31 +0.10 20 5 1,085 -5
30JUL26 48.00 P 1.63 1.86 1.63 1.85 +0.14 20 70 1,414 +40
30JUL26 49.00 P 2.28 2.57 2.28 2.50 +0.14 20 60 2,252 +30
30JUL26 50.00 P 3.00 3.32 3.00 3.30 +0.18 20 45 497 +45
30JUL26 52.50 P 0.00 0.00 0.00 5.47 +0.25 20 0 383 0
30JUL26 55.00 P 0.00 0.00 0.00 7.88 +0.27 19 0 435 0
30JUL26 57.50 P 0.00 0.00 0.00 10.25 +0.20 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 12.75 +0.21 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.24 +0.21 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.80 +0.27 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.24 +0.22 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.77 +0.25 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.31 +0.29 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.77 +0.26 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 0.00 22 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 159 0
28AUG26 40.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 837 0
28AUG26 41.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 564 0
28AUG26 42.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 232 0
28AUG26 43.00 P 0.45 0.45 0.45 0.46 +0.04 22 5 469 0
28AUG26 44.00 P 0.65 0.65 0.65 0.67 +0.06 22 6 1,059 +6
28AUG26 45.00 P 0.00 0.00 0.00 0.95 +0.08 22 0 632 0
28AUG26 46.00 P 1.17 1.31 1.17 1.32 +0.11 22 30 998 +15
28AUG26 47.00 P 1.72 1.81 1.72 1.75 +0.10 21 55 580 0
28AUG26 48.00 P 2.07 2.09 2.07 2.29 +0.15 21 30 397 +30
28AUG26 49.00 P 2.82 2.82 2.82 2.92 +0.17 21 15 510 +15
28AUG26 50.00 P 3.37 3.37 3.37 3.63 +0.25 22 15 120 +15
28AUG26 52.50 P 0.00 0.00 0.00 5.67 +0.24 22 0 36 0
28AUG26 55.00 P 0.00 0.00 0.00 7.96 +0.27 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.29 +0.22 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.78 +0.24 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.28 +0.24 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.80 +0.27 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.26 +0.24 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 0.06 +0.01 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 167 0
29SEP26 39.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 0.24 +0.02 23 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.36 +0.03 23 0 849 0
29SEP26 42.00 P 0.00 0.00 0.00 0.53 +0.05 23 0 1,104 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 +0.06 23 0 1,485 0
29SEP26 44.00 P 0.00 0.00 0.00 0.97 +0.07 22 0 1,411 0
29SEP26 45.00 P 0.00 0.00 0.00 1.29 +0.09 22 0 7,859 0
29SEP26 46.00 P 0.00 0.00 0.00 1.68 +0.11 22 0 4,236 0
29SEP26 47.00 P 0.00 0.00 0.00 2.13 +0.12 22 0 1,731 0
29SEP26 48.00 P 2.70 2.74 2.70 2.67 +0.14 22 315 2,565 +200
29SEP26 49.00 P 3.23 3.28 3.23 3.24 +0.13 22 30 1,299 +30
29SEP26 50.00 P 3.95 3.95 3.90 3.98 +0.22 23 30 1,125 0
29SEP26 52.50 P 0.00 0.00 0.00 5.90 +0.23 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.07 +0.25 23 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.36 +0.26 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.80 +0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.28 +0.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.80 +0.27 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.27 +0.25 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.77 +0.25 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.31 +0.29 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.77 +0.26 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.26 +0.01 24 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.67 +0.03 24 0 353 0
30DEC26 41.00 P 0.00 0.00 0.00 0.85 +0.04 23 0 253 0
30DEC26 42.00 P 1.10 1.10 1.10 1.09 +0.06 23 2 604 0
30DEC26 43.00 P 1.37 1.37 1.37 1.39 +0.10 23 2 647 0
30DEC26 44.00 P 0.00 0.00 0.00 1.71 +0.12 23 0 582 0
30DEC26 45.00 P 2.07 2.07 2.04 2.06 +0.10 23 46 676 -1
30DEC26 46.00 P 0.00 0.00 0.00 2.46 +0.10 23 0 947 0
30DEC26 47.00 P 2.98 2.98 2.98 2.94 +0.11 23 40 1,848 +40
30DEC26 48.00 P 0.00 0.00 0.00 3.46 +0.12 23 0 1,846 0
30DEC26 49.00 P 0.00 0.00 0.00 4.06 +0.15 23 0 275 0
30DEC26 50.00 P 0.00 0.00 0.00 4.88 +0.29 24 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 6.48 +0.18 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 8.45 +0.19 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.60 +0.18 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.89 +0.22 21 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 15.36 +0.29 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.82 +0.29 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.27 +0.25 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.77 +0.25 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.31 +0.29 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.77 +0.26 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.56 +0.08 25 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 0.72 +0.10 25 0 286 0
30MAR27 39.00 P 0.00 0.00 0.00 0.91 +0.10 25 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 1.14 +0.13 25 0 267 0
30MAR27 41.00 P 0.00 0.00 0.00 1.39 +0.13 25 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 1.70 +0.16 25 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 2.03 +0.17 25 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 2.42 +0.19 25 0 886 0
30MAR27 45.00 P 0.00 0.00 0.00 2.82 +0.19 25 0 186 0
30MAR27 46.00 P 0.00 0.00 0.00 3.30 +0.22 25 0 272 0
30MAR27 47.00 P 0.00 0.00 0.00 3.79 +0.23 25 0 318 0
30MAR27 48.00 P 0.00 0.00 0.00 4.35 +0.25 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 4.92 +0.25 25 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 5.39 +0.26 24 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 7.27 +0.49 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.20 +0.30 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.31 +0.30 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.48 +0.21 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.72 +0.24 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.00 +0.23 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.36 +0.27 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.79 +0.27 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.31 +0.29 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.77 +0.26 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.74 +0.02 24 0 59 0
29JUN27 38.00 P 0.00 0.00 0.00 0.93 +0.02 24 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 1.14 +0.03 24 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 1.39 +0.03 24 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 1.68 +0.05 24 0 21 0
29JUN27 42.00 P 0.00 0.00 0.00 1.99 +0.04 24 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 2.35 +0.06 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.74 +0.06 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.16 +0.08 24 0 45 0
29JUN27 46.00 P 0.00 0.00 0.00 3.64 +0.08 24 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.13 +0.09 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.69 +0.11 24 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.25 +0.22 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.87 +0.13 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.55 +0.37 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.43 +0.18 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.48 +0.20 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.69 +0.22 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.89 +0.13 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.14 +0.24 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.46 +0.25 26 0 0 0
TOTAL PUT 1,763 101,281 +248
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$ 24.72
12JUN26 17.00 C 0.00 0.00 0.00 7.72 -0.85 0 0 0 0
12JUN26 17.50 C 0.00 0.00 0.00 7.22 -0.85 0 0 0 0
12JUN26 18.00 C 0.00 0.00 0.00 6.72 -0.85 0 0 0 0
12JUN26 18.50 C 0.00 0.00 0.00 6.22 -0.85 0 0 0 0
12JUN26 19.00 C 0.00 0.00 0.00 5.72 -0.85 0 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 5.22 -0.85 0 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 4.72 -0.85 0 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 3.72 -0.85 0 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 2.72 -0.85 0 0 0 0
12JUN26 23.00 C 1.74 1.74 1.56 1.72 -0.85 0 60 60 +60
12JUN26 24.00 C 1.33 1.33 0.58 0.74 -0.82 40 100 100 +100
12JUN26 25.00 C 0.60 0.60 0.06 0.10 -0.49 40 1,208 1,093 +1,093
12JUN26 26.00 C 0.08 0.08 0.04 0.01 -0.04 53 9 410 +9
12JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 847 0
12JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 113 1 1,015 -1
12JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 511 0
12JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 164 0 39 0
12JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
12JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
12JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
18JUN26 17.00 C 0.00 0.00 0.00 7.73 - 88 0 0 -
18JUN26 17.50 C 0.00 0.00 0.00 7.23 -0.84 79 0 0 0
18JUN26 18.00 C 0.00 0.00 0.00 6.73 -0.84 69 0 0 0
18JUN26 18.50 C 0.00 0.00 0.00 6.23 -0.84 0 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 5.73 -0.84 0 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 5.23 -0.84 0 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 4.73 -0.84 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 3.73 -0.84 0 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 2.74 -0.83 40 0 0 0
18JUN26 23.00 C 1.65 1.65 1.56 1.78 -0.79 37 90 90 +90
18JUN26 24.00 C 0.96 0.97 0.71 0.92 -0.65 34 870 870 +870
18JUN26 25.00 C 0.86 0.86 0.25 0.37 -0.26 35 1,372 1,132 +1,132
18JUN26 26.00 C 0.25 0.25 0.08 0.11 -0.05 36 490 501 +280
18JUN26 27.00 C 0.03 0.03 0.03 0.03 -0.01 38 10 482 +10
18JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
18JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
18JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.24 -0.82 124 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.74 -0.82 116 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.24 -0.82 107 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.74 -0.82 98 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.24 -0.82 89 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.74 -0.82 78 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.24 -0.82 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.74 -0.82 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.24 -0.82 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.74 -0.82 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.24 -0.82 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 7.74 -0.83 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.24 -0.83 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.75 -0.82 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.25 -0.82 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.75 -0.82 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.25 -0.82 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.75 -0.82 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.75 -0.82 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.78 -0.79 31 0 2 0
29JUN26 23.00 C 2.61 2.61 1.65 1.88 -0.69 31 139 97 +89
29JUN26 24.00 C 1.38 1.38 0.88 1.09 -0.48 29 726 666 +666
29JUN26 25.00 C 0.76 0.76 0.41 0.56 -0.15 30 990 1,655 +827
29JUN26 26.00 C 0.40 0.43 0.18 0.25 -0.07 31 495 5,128 -199
29JUN26 27.00 C 0.20 0.20 0.08 0.10 -0.03 32 461 3,875 +83
29JUN26 28.00 C 0.07 0.07 0.05 0.03 -0.02 31 189 3,921 -114
29JUN26 29.00 C 0.05 0.05 0.03 0.01 -0.01 32 37 2,885 +4
29JUN26 30.00 C 0.03 0.03 0.03 0.01 0.00 38 40 3,784 -10
29JUN26 31.00 C 0.02 0.02 0.02 0.01 0.00 44 40 3,157 +40
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,939 0
29JUN26 33.00 C 0.02 0.02 0.02 0.01 0.00 54 100 1,382 -100
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,008 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 7.78 -0.79 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.29 -0.78 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.79 -0.78 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.29 -0.78 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.80 -0.77 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.31 -0.76 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.82 -0.75 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.87 -0.70 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.99 -0.58 30 0 0 0
30JUL26 23.00 C 2.05 2.05 1.92 2.13 -0.44 27 18 18 +18
30JUL26 24.00 C 1.86 1.86 1.27 1.48 -0.21 28 301 340 +160
30JUL26 25.00 C 1.32 1.32 0.80 0.98 -0.16 29 121 1,108 +61
30JUL26 26.00 C 0.88 0.88 0.59 0.61 -0.13 29 43 1,281 +8
30JUL26 27.00 C 0.55 0.55 0.34 0.36 -0.09 30 172 1,361 -100
30JUL26 28.00 C 0.37 0.37 0.23 0.21 -0.06 30 217 1,535 -135
30JUL26 29.00 C 0.16 0.17 0.15 0.11 -0.04 30 176 1,932 +86
30JUL26 30.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 1,984 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,256 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1,456 0
30JUL26 33.00 C 0.06 0.06 0.06 0.01 0.00 32 10 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 132 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 92 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 351 0
28AUG26 17.00 C 0.00 0.00 0.00 7.83 -0.74 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.33 -0.74 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.84 -0.80 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.35 -0.84 30 0 0 0
28AUG26 19.00 C 5.46 5.46 5.46 5.87 -0.79 30 2 2 +2
28AUG26 19.50 C 0.00 0.00 0.00 5.39 -0.76 30 0 0 0
28AUG26 20.00 C 5.54 5.54 4.56 4.93 -0.72 31 436 436 +436
28AUG26 21.00 C 0.00 0.00 0.00 4.03 -0.62 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.21 -0.36 30 0 0 0
28AUG26 23.00 C 2.37 2.37 2.15 2.40 -0.30 28 259 259 +259
28AUG26 24.00 C 2.12 2.12 1.56 1.79 -0.20 29 94 690 +94
28AUG26 25.00 C 1.59 1.59 1.15 1.30 -0.15 29 25 1,267 0
28AUG26 26.00 C 1.17 1.17 0.81 0.91 -0.13 30 113 2,875 +29
28AUG26 27.00 C 0.60 0.60 0.58 0.62 -0.10 30 83 825 +23
28AUG26 28.00 C 0.44 0.44 0.44 0.43 -0.07 31 129 1,502 +129
28AUG26 29.00 C 0.00 0.00 0.00 0.28 -0.05 31 0 892 0
28AUG26 30.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 1,307 0
28AUG26 31.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 167 0
28AUG26 32.00 C 0.15 0.15 0.15 0.07 -0.01 31 55 344 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 143 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 145 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 12.31 -0.75 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.81 -0.75 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.32 -0.78 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.82 -0.74 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.32 -0.74 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.83 -0.78 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.33 -0.73 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.83 -0.73 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.34 -0.77 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.84 -0.73 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.35 -0.72 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.86 -0.78 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.37 -0.82 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.89 -0.77 29 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 5.42 -0.73 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.96 -0.69 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.07 -0.58 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.26 -0.52 30 0 100 0
29SEP26 23.00 C 2.42 2.42 2.30 2.47 -0.62 28 36 1,692 +26
29SEP26 24.00 C 1.84 1.84 1.70 1.87 -0.54 29 17 741 -5
29SEP26 25.00 C 1.54 1.54 1.26 1.38 -0.52 29 3,242 4,140 +3,231
29SEP26 26.00 C 1.10 1.10 0.96 1.00 -0.47 29 170 2,838 +170
29SEP26 27.00 C 0.75 0.75 0.74 0.74 -0.39 31 31 3,810 +21
29SEP26 28.00 C 0.73 0.75 0.57 0.50 -0.35 30 17 1,694 +9
29SEP26 29.00 C 0.44 0.44 0.44 0.34 -0.29 30 30 2,536 +30
29SEP26 30.00 C 0.00 0.00 0.00 0.22 -0.24 30 0 2,230 0
29SEP26 31.00 C 0.29 0.29 0.29 0.14 -0.20 30 600 1,059 +590
29SEP26 32.00 C 0.26 0.26 0.26 0.09 -0.17 30 2 660 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.12 31 0 594 0
29SEP26 34.00 C 0.22 0.22 0.21 0.04 -0.09 31 20 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.06 32 0 778 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 431 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 10.82 -0.74 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.32 -0.74 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.83 -0.78 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.33 -0.73 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.83 -0.73 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.34 -0.77 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.85 -0.72 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.36 -0.71 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.87 -0.81 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.39 -0.80 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.92 -0.74 29 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.46 -0.69 29 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 5.01 -0.69 29 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 4.17 -0.75 29 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 3.41 -0.79 29 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 2.67 -0.88 27 0 794 0
30DEC26 24.00 C 0.00 0.00 0.00 2.13 -0.75 28 0 992 0
30DEC26 25.00 C 0.00 0.00 0.00 1.67 -0.71 28 0 1,825 0
30DEC26 26.00 C 1.29 1.31 1.29 1.31 -0.64 28 46 3,533 0
30DEC26 27.00 C 1.16 1.16 1.16 1.07 -0.52 29 1 693 +1
30DEC26 28.00 C 0.94 0.94 0.94 0.82 -0.47 29 10 2,239 +10
30DEC26 29.00 C 0.71 0.71 0.71 0.63 -0.40 29 20 1,518 0
30DEC26 30.00 C 0.64 0.64 0.62 0.48 -0.33 29 13 1,465 +3
30DEC26 31.00 C 0.54 0.54 0.54 0.36 -0.28 29 5 1,189 +5
30DEC26 32.00 C 0.45 0.45 0.45 0.26 -0.24 29 3 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 -0.21 29 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.17 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.14 29 0 411 0
30DEC26 36.00 C 0.35 0.35 0.35 0.08 -0.11 29 6 393 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.09 29 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.07 29 0 181 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.06 29 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 263 0
30MAR27 16.50 C 0.00 0.00 0.00 8.34 -0.77 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.86 -0.71 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.38 -0.70 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.90 -0.78 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.44 -0.78 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.99 -0.81 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.46 -0.94 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.01 -1.00 25 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 4.37 -0.89 29 0 0 0
30MAR27 22.00 C 4.04 4.04 3.40 3.58 -0.86 27 56 142 0
30MAR27 23.00 C 0.00 0.00 0.00 3.00 -0.84 27 0 95 0
30MAR27 24.00 C 0.00 0.00 0.00 2.51 -0.78 28 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 2.08 -0.71 28 0 1,881 0
30MAR27 26.00 C 2.06 2.06 1.70 1.72 -0.65 28 35 6,347 +25
30MAR27 27.00 C 0.00 0.00 0.00 1.43 -0.57 28 0 8,361 0
30MAR27 28.00 C 1.30 1.30 1.30 1.21 -0.46 29 1 6,985 -1
30MAR27 29.00 C 0.00 0.00 0.00 1.00 -0.39 29 0 304 0
30MAR27 30.00 C 0.00 0.00 0.00 0.82 -0.34 29 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 0.65 -0.30 29 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 0.53 -0.25 29 0 1,575 0
30MAR27 33.00 C 0.59 0.59 0.59 0.42 -0.23 29 105 467 +100
30MAR27 34.00 C 0.52 0.52 0.52 0.33 -0.22 29 100 510 +100
30MAR27 35.00 C 0.00 0.00 0.00 0.27 -0.18 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.21 -0.15 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.17 -0.13 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.13 -0.11 29 0 128 0
30MAR27 39.00 C 0.30 0.30 0.30 0.11 -0.08 29 2 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.08 -0.07 29 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 -0.06 29 0 1 0
30MAR27 42.00 C 0.23 0.23 0.23 0.05 -0.05 29 13 178 0
29JUN27 17.00 C 0.00 0.00 0.00 7.91 -0.86 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.45 -0.89 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.01 -0.92 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.57 -0.96 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.99 -1.15 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.60 -1.15 26 0 0 0
29JUN27 20.00 C 5.01 5.01 4.96 5.25 -1.14 27 8 11 +8
29JUN27 21.00 C 0.00 0.00 0.00 4.72 -0.80 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.12 -0.92 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.48 -0.97 29 0 14 0
29JUN27 24.00 C 2.75 2.82 2.70 3.01 -0.78 29 14 10 +9
29JUN27 25.00 C 2.42 2.42 2.31 2.59 -0.72 29 17 39 0
29JUN27 26.00 C 2.00 2.00 2.00 2.24 -0.66 29 100 100 +100
29JUN27 27.00 C 0.00 0.00 0.00 1.91 -0.60 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.64 -0.53 29 0 8 0
29JUN27 29.00 C 0.00 0.00 0.00 1.40 -0.48 29 0 7 0
29JUN27 30.00 C 1.42 1.42 1.42 1.19 -0.42 29 6 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.01 -0.38 29 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.88 -0.30 30 0 1 0
29JUN27 33.00 C 0.81 0.81 0.81 0.77 -0.25 30 2 2 +2
29JUN27 34.00 C 0.00 0.00 0.00 0.65 -0.21 30 0 5 0
29JUN27 35.00 C 0.63 0.63 0.63 0.55 -0.19 30 2 2 +2
29JUN27 36.00 C 0.00 0.00 0.00 0.46 -0.19 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.38 -0.19 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.32 -0.16 30 0 0 0
29JUN27 39.00 C 0.42 0.42 0.40 0.27 -0.14 30 19 22 +19
TOTAL CALL 14,430 146,148 +10,454
12JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
12JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
12JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
12JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
12JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
12JUN26 24.00 P 0.06 0.06 0.06 0.03 +0.01 45 7 197 -3
12JUN26 25.00 P 0.10 0.61 0.10 0.40 +0.13 45 166 1,379 -39
12JUN26 26.00 P 0.70 1.49 0.70 1.32 +0.32 72 189 711 -115
12JUN26 27.00 P 2.00 2.53 2.00 2.35 +0.39 125 52 1,211 -54
12JUN26 28.00 P 3.50 3.50 3.50 3.38 +0.42 177 7 2,036 -70
12JUN26 29.00 P 0.00 0.00 0.00 4.41 +0.46 226 0 960 -60
12JUN26 30.00 P 0.00 0.00 0.00 5.44 +0.49 274 0 0 0
12JUN26 31.00 P 0.00 0.00 0.00 6.47 +0.52 321 0 0 0
12JUN26 32.00 P 0.00 0.00 0.00 7.47 +0.52 354 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 8.47 +0.52 383 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 9.47 +0.52 411 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 10.47 +0.52 439 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 11.47 +0.52 465 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 12.47 +0.53 491 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 13.47 +0.53 516 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 14.47 +0.53 539 0 0 0
18JUN26 17.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
18JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.06 0.06 0.06 0.05 +0.02 38 4 4 +4
18JUN26 24.00 P 0.07 0.26 0.07 0.22 +0.08 37 433 622 +180
18JUN26 25.00 P 0.26 0.80 0.26 0.67 +0.20 38 2,012 2,118 +1,118
18JUN26 26.00 P 1.09 1.59 1.09 1.42 +0.28 41 466 510 +236
18JUN26 27.00 P 0.00 0.00 0.00 2.35 +0.31 48 0 72 0
18JUN26 28.00 P 0.00 0.00 0.00 3.38 +0.39 68 0 88 0
18JUN26 29.00 P 0.00 0.00 0.00 4.41 +0.42 87 0 14 0
18JUN26 30.00 P 0.00 0.00 0.00 5.44 +0.34 105 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 6.47 +0.30 122 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 7.47 +0.28 135 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 8.47 +0.41 147 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 9.51 +0.42 165 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 10.47 +0.38 167 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 11.52 +0.44 187 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 12.47 +0.29 187 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 13.52 +0.33 206 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 14.47 +0.47 206 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29JUN26 15.50 P 0.01 0.01 0.01 0.01 0.00 88 3 70 -3
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 77 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 61 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 52 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 0.00 0.00 0.00 0.01 0.00 43 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,340 0
29JUN26 22.00 P 0.03 0.06 0.03 0.04 +0.02 33 77 1,892 +49
29JUN26 23.00 P 0.15 0.17 0.14 0.13 +0.04 31 420 5,493 +95
29JUN26 24.00 P 0.20 0.46 0.20 0.38 +0.10 32 553 2,639 +228
29JUN26 25.00 P 0.51 1.02 0.50 0.85 +0.17 32 569 9,288 -224
29JUN26 26.00 P 1.02 1.75 1.02 1.55 +0.25 34 308 7,713 +246
29JUN26 27.00 P 1.75 2.63 1.75 2.42 +0.27 37 210 5,172 -71
29JUN26 28.00 P 0.00 0.00 0.00 3.38 +0.39 44 0 3,844 0
29JUN26 29.00 P 0.00 0.00 0.00 4.41 +0.30 55 0 1,822 0
29JUN26 30.00 P 0.00 0.00 0.00 5.44 +0.34 67 0 526 0
29JUN26 31.00 P 0.00 0.00 0.00 6.47 +0.30 78 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 7.50 +0.30 88 0 291 0
29JUN26 33.00 P 0.00 0.00 0.00 8.53 +0.47 99 0 360 0
29JUN26 34.00 P 0.00 0.00 0.00 9.52 +0.30 105 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 10.54 +0.45 114 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 11.54 +0.34 121 0 375 0
29JUN26 37.00 P 0.00 0.00 0.00 12.52 +0.34 125 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 13.52 +0.33 130 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 14.47 +0.45 130 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 15.50 +0.46 139 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 16.44 +0.28 137 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 17.51 +0.17 151 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 32 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 0.00 31 0 203 0
30JUL26 21.00 P 0.07 0.11 0.07 0.08 +0.01 30 261 426 +226
30JUL26 22.00 P 0.21 0.23 0.20 0.19 +0.03 30 212 953 +61
30JUL26 23.00 P 0.39 0.47 0.38 0.40 +0.07 30 63 1,601 +31
30JUL26 24.00 P 0.48 0.88 0.48 0.75 +0.11 31 579 1,985 +392
30JUL26 25.00 P 0.87 1.43 0.87 1.24 +0.13 31 148 2,236 +124
30JUL26 26.00 P 1.50 2.10 1.48 1.88 +0.17 32 126 3,368 +117
30JUL26 27.00 P 2.90 2.90 2.85 2.64 +0.20 32 8 2,089 0
30JUL26 28.00 P 0.00 0.00 0.00 3.51 +0.24 34 0 2,128 0
30JUL26 29.00 P 0.00 0.00 0.00 4.46 +0.27 38 1 605 0
30JUL26 30.00 P 0.00 0.00 0.00 5.45 +0.29 43 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 6.47 +0.30 49 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 7.50 +0.30 56 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 8.53 +0.40 62 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 9.56 +0.34 68 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 10.57 +0.46 73 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 11.56 +0.36 77 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 12.56 +0.38 81 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 13.55 +0.36 84 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 14.54 +0.45 87 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 15.53 +0.36 90 0 67 0
30JUL26 41.00 P 0.00 0.00 0.00 16.53 +0.37 93 0 130 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 30 0
28AUG26 20.00 P 0.12 0.12 0.12 0.09 +0.01 31 205 306 +205
28AUG26 21.00 P 0.20 0.22 0.20 0.19 +0.03 30 93 451 +31
28AUG26 22.00 P 0.32 0.42 0.32 0.36 +0.04 30 200 972 +200
28AUG26 23.00 P 0.47 0.71 0.47 0.64 +0.08 31 13 953 +3
28AUG26 24.00 P 0.81 1.18 0.81 1.02 +0.10 31 633 1,829 +438
28AUG26 25.00 P 1.20 1.72 1.20 1.53 +0.14 31 228 3,209 -30
28AUG26 26.00 P 1.98 2.40 1.98 2.14 +0.16 31 181 894 +61
28AUG26 27.00 P 0.00 0.00 0.00 2.78 +0.11 30 0 1,710 0
28AUG26 28.00 P 0.00 0.00 0.00 3.68 +0.28 33 0 1,190 0
28AUG26 29.00 P 4.38 4.72 4.36 4.57 +0.26 35 93 798 +87
28AUG26 30.00 P 0.00 0.00 0.00 5.51 +0.27 38 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.49 +0.32 41 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 7.50 +0.30 46 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 8.53 +0.39 51 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 9.56 +0.34 56 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 10.59 +0.48 60 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 11.61 +0.41 65 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 12.59 +0.41 67 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.55 +0.36 68 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 14.54 +0.38 71 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 15.55 +0.32 74 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.54 +0.38 77 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 823 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 31 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 497 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 2,638 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 +0.03 30 1 429 0
29SEP26 19.50 P 0.20 0.20 0.20 0.20 +0.04 30 5 1,298 0
29SEP26 20.00 P 0.27 0.28 0.27 0.28 +0.06 30 30 800 -30
29SEP26 21.00 P 0.45 0.49 0.45 0.48 +0.10 30 21 7,489 +21
29SEP26 22.00 P 0.78 0.78 0.78 0.79 +0.18 30 5 1,771 0
29SEP26 23.00 P 1.19 1.19 1.15 1.20 +0.28 31 3,125 7,606 +2,993
29SEP26 24.00 P 1.63 1.74 1.63 1.71 +0.40 31 306 1,168 -11
29SEP26 25.00 P 1.97 2.42 1.97 2.32 +0.52 31 147 4,195 +1
29SEP26 26.00 P 3.14 3.14 3.14 3.01 +0.63 32 321 1,042 -4
29SEP26 27.00 P 3.84 3.84 3.84 3.79 +0.75 32 17 745 -7
29SEP26 28.00 P 4.20 4.20 4.20 4.63 +0.85 33 137 880 -132
29SEP26 29.00 P 0.00 0.00 0.00 5.53 +0.95 35 0 1,529 0
29SEP26 30.00 P 0.00 0.00 0.00 6.46 +1.01 37 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 7.43 +1.08 40 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 8.41 +1.11 42 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 9.40 +1.13 45 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 10.41 +1.14 49 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 11.42 +1.13 52 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.28 +0.96 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.24 +0.89 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.24 +0.86 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.22 +0.81 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.19 +0.75 54 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.19 +0.72 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.17 +0.67 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 228 0
30DEC26 17.00 P 0.12 0.12 0.12 0.11 +0.03 29 3 133 +3
30DEC26 17.50 P 0.00 0.00 0.00 0.14 +0.03 29 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 +0.05 29 0 492 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.07 29 0 590 0
30DEC26 19.00 P 0.28 0.34 0.28 0.33 +0.09 29 190 634 +70
30DEC26 19.50 P 0.42 0.42 0.42 0.43 +0.11 29 4 129 -4
30DEC26 20.00 P 0.55 0.55 0.55 0.53 +0.13 29 3 3,457 +3
30DEC26 21.00 P 0.00 0.00 0.00 0.81 +0.20 29 0 914 0
30DEC26 22.00 P 0.90 1.15 0.90 1.16 +0.28 29 17 854 0
30DEC26 23.00 P 1.28 1.66 1.28 1.60 +0.37 29 54 1,178 +24
30DEC26 24.00 P 2.19 2.20 2.19 2.11 +0.46 29 95 1,119 +80
30DEC26 25.00 P 2.73 2.81 2.73 2.71 +0.56 30 31 1,857 -29
30DEC26 26.00 P 0.00 0.00 0.00 3.38 +0.66 30 0 939 0
30DEC26 27.00 P 4.28 4.29 4.27 4.12 +0.75 31 36 335 -30
30DEC26 28.00 P 0.00 0.00 0.00 4.91 +0.83 31 0 757 0
30DEC26 29.00 P 5.85 5.85 5.85 5.72 +0.88 31 1 644 0
30DEC26 30.00 P 0.00 0.00 0.00 6.65 +1.00 33 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.57 +1.05 34 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 8.51 +1.09 35 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 9.48 +1.13 37 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 10.44 +1.12 39 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 11.42 +1.11 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.33 +1.01 40 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.31 +0.96 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.26 +0.88 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.24 +0.83 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.21 +0.77 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.20 +0.73 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.18 +0.68 46 0 0 0
30MAR27 16.50 P 0.17 0.17 0.17 0.16 +0.05 29 1 323 +1
30MAR27 17.00 P 0.00 0.00 0.00 0.22 +0.07 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 +0.08 29 0 1 0
30MAR27 18.00 P 0.33 0.33 0.33 0.34 +0.10 29 5 183 +1
30MAR27 18.50 P 0.00 0.00 0.00 0.42 +0.11 28 0 49 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 +0.14 29 0 109 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 +0.15 28 0 80 0
30MAR27 20.00 P 0.77 0.77 0.77 0.75 +0.18 28 1 277 0
30MAR27 21.00 P 1.06 1.06 1.06 1.07 +0.25 29 1 106 +1
30MAR27 22.00 P 1.43 1.45 1.43 1.46 +0.33 29 30 470 +30
30MAR27 23.00 P 1.91 1.91 1.91 1.93 +0.43 29 95 3,656 0
30MAR27 24.00 P 2.34 2.34 2.34 2.46 +0.53 29 5 154 0
30MAR27 25.00 P 3.00 3.00 3.00 3.05 +0.62 30 5 1,372 +5
30MAR27 26.00 P 3.72 3.72 3.72 3.71 +0.70 30 20 6,622 0
30MAR27 27.00 P 4.41 4.41 4.41 4.42 +0.78 30 4 8,235 -4
30MAR27 28.00 P 0.00 0.00 0.00 5.18 +0.86 31 0 4,493 0
30MAR27 29.00 P 6.00 6.00 6.00 5.99 +0.93 31 1 316 -1
30MAR27 30.00 P 0.00 0.00 0.00 6.85 +1.00 32 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 7.73 +1.05 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.65 +1.10 34 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.58 +1.13 35 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 10.50 +1.11 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.42 +1.07 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.39 +1.05 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.33 +0.98 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.29 +0.91 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.28 +0.87 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.25 +0.81 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.23 +0.76 41 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.19 +0.69 41 0 0 0
29JUN27 17.00 P 0.36 0.40 0.36 0.39 +0.12 30 10 147 +10
29JUN27 17.50 P 0.00 0.00 0.00 0.47 +0.13 30 0 0 0
29JUN27 18.00 P 0.54 0.54 0.54 0.57 +0.16 30 2 6 +2
29JUN27 18.50 P 0.00 0.00 0.00 0.68 +0.18 30 0 0 0
29JUN27 19.00 P 0.82 0.82 0.82 0.81 +0.21 30 2 57 +2
29JUN27 19.50 P 0.00 0.00 0.00 0.95 +0.25 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.10 +0.27 30 0 12 0
29JUN27 21.00 P 1.22 1.22 1.22 1.45 +0.33 30 10 12 +10
29JUN27 22.00 P 1.96 1.96 1.96 1.87 +0.42 31 2 118 0
29JUN27 23.00 P 0.00 0.00 0.00 2.35 +0.49 31 0 21 0
29JUN27 24.00 P 2.95 3.06 2.95 2.87 +0.55 31 10 32 +10
29JUN27 25.00 P 0.00 0.00 0.00 3.46 +0.64 31 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 4.11 +0.71 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 4.79 +0.77 31 0 25 0
29JUN27 28.00 P 0.00 0.00 0.00 5.53 +0.84 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.31 +0.90 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.13 +0.97 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.98 +1.02 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.86 +1.07 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.77 +1.11 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.70 +1.14 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.64 +1.15 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.61 +1.18 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.58 +1.17 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.50 +1.10 39 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 15.43 +1.02 39 0 31 0
TOTAL PUT 13,273 181,956 +6,478
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 0.00 308 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.14 0.00 279 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.11 0.00 280 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.08 -0.01 256 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.07 0.00 288 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.05 0.00 267 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.04 0.00 271 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.03 0.00 265 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.02 0.00 250 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 718 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 0.00 280 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 0.00 282 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 -0.01 256 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 0.00 288 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 0.00 269 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 0.00 273 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 0.00 267 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.25 -0.01 252 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 0.00 275 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 0.00 294 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.39 0.00 259 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 0.00 275 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.49 0.00 288 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.54 0.00 301 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$ 15.62
29JUN26 8.50 C 0.00 0.00 0.00 7.15 +0.06 140 0 31 0
29JUN26 8.75 C 0.00 0.00 0.00 6.90 +0.06 133 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.65 +0.06 127 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.40 +0.06 121 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.15 +0.06 116 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 5.90 +0.06 110 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 5.65 +0.06 105 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.15 +0.07 94 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.65 +0.07 84 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.15 +0.06 74 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.65 +0.06 65 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.16 +0.06 61 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.64 +0.04 40 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.14 +0.03 32 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 1.67 +0.03 36 0 977 0
29JUN26 14.50 C 0.00 0.00 0.00 1.22 -0.02 35 0 733 0
29JUN26 15.00 C 0.81 0.87 0.81 0.85 +0.02 37 25 359 +15
29JUN26 15.50 C 0.54 0.54 0.54 0.55 +0.01 37 2 659 0
29JUN26 16.00 C 0.33 0.38 0.33 0.32 0.00 36 4 1,144 +2
29JUN26 16.50 C 0.16 0.19 0.16 0.17 0.00 36 61 341 +3
29JUN26 17.00 C 0.10 0.10 0.10 0.08 -0.01 36 30 932 +13
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 37 0 690 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 38 0 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 222 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.15 +0.06 101 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 6.90 +0.06 96 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.65 +0.06 92 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.40 +0.06 88 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 6.15 +0.06 83 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 5.90 +0.06 80 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 5.65 +0.06 76 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 5.16 +0.07 72 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.66 +0.07 65 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.15 +0.06 55 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.66 +0.06 51 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.16 +0.06 45 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.65 +0.02 36 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.18 +0.03 35 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.74 +0.02 35 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.36 -0.02 35 0 84 0
30JUL26 15.00 C 1.04 1.04 1.04 1.06 +0.02 36 15 179 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.79 +0.01 36 0 242 0
30JUL26 16.00 C 0.00 0.00 0.00 0.58 +0.01 36 0 133 0
30JUL26 16.50 C 0.00 0.00 0.00 0.41 0.00 35 0 329 0
30JUL26 17.00 C 0.34 0.34 0.30 0.28 0.00 35 26 91 +16
30JUL26 17.50 C 0.21 0.21 0.21 0.19 0.00 35 2 120 +2
30JUL26 18.00 C 0.00 0.00 0.00 0.13 0.00 36 0 205 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 0.00 36 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 0.00 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 42 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.15 +0.06 69 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.90 +0.06 66 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.65 +0.06 63 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.16 +0.07 59 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.66 +0.07 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.15 +0.06 45 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.66 +0.06 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.17 +0.05 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.69 +0.06 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.27 +0.04 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.88 +0.03 35 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.55 +0.02 36 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 1.29 +0.03 37 0 170 0
28AUG26 15.50 C 1.01 1.01 1.01 1.04 +0.04 37 15 191 +15
28AUG26 16.00 C 0.82 0.82 0.82 0.82 +0.02 36 10 219 0
28AUG26 16.50 C 0.65 0.67 0.65 0.64 +0.02 36 16 131 -14
28AUG26 17.00 C 0.00 0.00 0.00 0.49 +0.02 36 0 37 0
28AUG26 17.50 C 0.39 0.43 0.39 0.37 +0.01 36 53 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 0.21 +0.01 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 7.15 +0.06 72 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.90 +0.06 69 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.65 +0.06 66 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.40 +0.06 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.15 +0.06 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.90 +0.06 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.65 +0.06 54 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.16 +0.07 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.66 +0.06 46 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.15 +0.05 39 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.67 +0.07 37 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.20 +0.08 35 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.81 +0.12 37 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.43 +0.04 37 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.09 +0.03 37 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 +0.01 37 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.46 +0.03 36 0 531 0
29SEP26 15.50 C 0.00 0.00 0.00 1.22 +0.02 36 0 561 0
29SEP26 16.00 C 0.93 0.93 0.93 1.01 +0.02 36 15 102 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.84 +0.02 36 0 198 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 +0.02 36 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 +0.01 36 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 -0.01 36 0 530 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 -0.01 36 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 +0.01 37 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 +0.01 37 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 +0.01 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 7.15 +0.06 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.90 +0.06 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.65 +0.06 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.40 +0.06 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.15 +0.06 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.90 +0.06 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.65 +0.06 39 0 0 0
30DEC26 10.50 C 5.30 5.30 5.30 5.16 +0.05 36 10 19 -10
30DEC26 11.00 C 0.00 0.00 0.00 4.66 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.20 +0.10 31 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.79 +0.09 32 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.37 +0.04 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.00 +0.02 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.75 +0.10 34 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.44 +0.02 35 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.15 +0.02 35 0 84 0
30DEC26 15.00 C 1.87 1.87 1.87 1.93 +0.11 36 15 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.60 +0.01 34 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 +0.04 34 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 1.22 0.00 34 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.06 0.00 34 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 0.00 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 0.00 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 0.00 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 0.00 35 0 135 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 0.00 35 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.42 -0.01 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.15 +0.06 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.90 +0.05 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.65 +0.04 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.42 +0.04 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.19 +0.04 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.90 -0.03 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.66 -0.05 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.21 +0.09 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.79 +0.07 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.39 +0.04 32 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.03 +0.05 33 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.68 +0.04 33 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.36 +0.04 34 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.05 +0.04 34 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.78 +0.04 35 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.59 +0.12 36 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.35 +0.12 36 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.05 +0.02 35 0 35 0
30MAR27 16.00 C 1.75 1.76 1.73 1.90 +0.09 36 249 98 -151
30MAR27 16.50 C 0.00 0.00 0.00 1.70 +0.08 36 0 62 0
30MAR27 17.00 C 0.00 0.00 0.00 1.49 +0.04 36 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.32 +0.03 36 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.22 +0.06 36 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 1.09 +0.06 36 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.97 +0.02 36 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.87 +0.02 36 0 4 0
30MAR27 20.00 C 0.80 0.80 0.80 0.75 +0.03 36 1 3 +1
30MAR27 21.00 C 0.00 0.00 0.00 0.62 +0.04 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.50 +0.03 37 0 72 0
29JUN27 10.50 C 0.00 0.00 0.00 5.48 +0.04 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.09 +0.03 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.71 +0.03 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.36 +0.03 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.02 +0.15 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.59 +0.03 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.30 +0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.03 +0.03 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.77 +0.02 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.54 +0.03 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.31 +0.02 34 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 2.18 +0.09 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.98 +0.08 35 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 1.83 +0.02 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.66 +0.09 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.45 +0.02 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.31 0.00 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.19 -0.04 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.10 -0.02 35 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 1.04 +0.03 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.85 +0.02 36 0 0 0
TOTAL CALL 549 21,534 -78
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29JUN26 11.00 P 0.01 0.01 0.01 0.01 0.00 69 1 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 332 0
29JUN26 12.00 P 0.01 0.01 0.01 0.01 0.00 53 5 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 769 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 390 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 583 0
29JUN26 14.50 P 0.19 0.19 0.15 0.15 -0.02 35 77 723 -15
29JUN26 15.00 P 0.36 0.36 0.36 0.31 -0.02 35 5 830 0
29JUN26 15.50 P 0.55 0.55 0.55 0.53 -0.04 34 5 607 +5
29JUN26 16.00 P 0.88 0.88 0.76 0.84 -0.05 34 34 511 +15
29JUN26 16.50 P 1.18 1.18 1.18 1.23 -0.04 34 8 70 +8
29JUN26 17.00 P 0.00 0.00 0.00 1.68 -0.04 36 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 -0.04 36 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.62 -0.10 35 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.11 -0.09 32 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.65 -0.04 57 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.10 -0.10 0 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.60 -0.12 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.59 -0.11 0 0 0 0
29JUN26 22.00 P 6.59 6.63 6.59 6.59 -0.12 0 100 140 +100
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 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 47 0 130 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1,196 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 780 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 0.00 36 0 117 0
30JUL26 13.50 P 0.16 0.16 0.16 0.15 -0.01 35 15 123 -5
30JUL26 14.00 P 0.25 0.25 0.25 0.26 -0.02 35 2 196 +2
30JUL26 14.50 P 0.43 0.43 0.43 0.39 -0.02 35 2 196 0
30JUL26 15.00 P 0.00 0.00 0.00 0.58 -0.02 34 0 256 0
30JUL26 15.50 P 0.00 0.00 0.00 0.81 -0.04 34 0 151 0
30JUL26 16.00 P 1.16 1.16 1.16 1.11 -0.03 34 1 179 0
30JUL26 16.50 P 1.50 1.50 1.50 1.46 -0.03 34 15 185 0
30JUL26 17.00 P 0.00 0.00 0.00 1.85 -0.04 35 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 2.27 -0.03 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.71 -0.08 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.18 -0.10 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.65 -0.08 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.13 -0.07 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.61 -0.11 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.59 -0.12 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 0.00 37 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 0.00 36 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 0.00 36 0 138 0
28AUG26 13.50 P 0.00 0.00 0.00 0.29 0.00 36 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 0.41 -0.01 35 0 84 0
28AUG26 14.50 P 0.00 0.00 0.00 0.57 -0.02 35 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 0.78 -0.02 35 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 1.02 -0.03 35 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 1.32 -0.01 35 0 431 0
28AUG26 16.50 P 1.68 1.68 1.68 1.64 -0.05 35 15 212 +15
28AUG26 17.00 P 0.00 0.00 0.00 2.02 -0.03 36 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.41 -0.02 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.84 -0.10 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.27 -0.10 36 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.72 -0.10 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.18 -0.11 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.65 -0.11 36 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.61 -0.09 32 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.60 -0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 35 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 37 0 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 0.00 38 0 1,211 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 0.00 37 0 353 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 154 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 0.00 38 0 241 0
29SEP26 14.00 P 0.00 0.00 0.00 0.62 -0.01 38 0 275 0
29SEP26 14.50 P 0.00 0.00 0.00 0.81 -0.02 38 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 1.05 -0.01 38 0 665 0
29SEP26 15.50 P 0.00 0.00 0.00 1.30 -0.02 38 0 700 0
29SEP26 16.00 P 0.00 0.00 0.00 1.60 -0.02 38 0 63 0
29SEP26 16.50 P 0.00 0.00 0.00 1.93 -0.02 39 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.22 -0.08 37 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 2.58 -0.11 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.06 -0.03 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.49 -0.03 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.93 -0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.39 -0.03 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.86 -0.03 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.80 -0.06 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.75 -0.10 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 35 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 0.00 35 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.01 35 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.01 35 0 157 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.02 35 0 339 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 -0.02 35 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 0.89 -0.02 35 0 70 0
30DEC26 14.50 P 0.00 0.00 0.00 1.10 -0.02 35 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 -0.03 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.60 -0.04 36 0 121 0
30DEC26 16.00 P 0.00 0.00 0.00 1.90 -0.03 36 0 48 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 -0.03 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.55 -0.04 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.92 -0.04 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.29 -0.04 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.70 -0.04 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 -0.04 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.54 -0.05 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.98 -0.05 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.91 -0.04 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.86 -0.05 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 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 0.08 +0.01 37 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 37 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 0.00 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 0.00 37 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 0.00 37 0 101 0
30MAR27 11.50 P 0.41 0.41 0.41 0.41 0.00 37 1 106 +1
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.02 36 0 209 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 -0.03 36 0 546 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 -0.03 36 0 167 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 -0.06 36 0 101 0
30MAR27 14.00 P 1.19 1.19 1.19 1.16 -0.04 36 55 70 +55
30MAR27 14.50 P 1.38 1.38 1.38 1.39 -0.04 36 15 49 +15
30MAR27 15.00 P 0.00 0.00 0.00 1.64 -0.06 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.88 -0.10 36 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 2.21 -0.07 36 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 2.53 -0.06 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.87 -0.06 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.23 -0.04 38 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 3.61 -0.03 38 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.99 -0.03 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.39 -0.03 39 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.79 -0.04 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.22 -0.03 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.09 -0.04 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.98 -0.06 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.42 0.00 36 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.53 0.00 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.67 0.00 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.82 -0.01 36 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.99 -0.02 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.19 -0.01 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.41 -0.01 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.64 -0.02 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.90 -0.01 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.17 -0.02 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.47 -0.01 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.76 -0.03 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.10 -0.02 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.44 -0.02 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.80 -0.02 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 4.18 -0.02 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.56 -0.02 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.96 -0.02 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.36 -0.03 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.20 -0.05 39 0 0 0
TOTAL PUT 356 23,939 +196
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$ 13.84
29JUN26 8.75 C 0.00 0.00 0.00 5.10 -0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.85 -0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.60 -0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.35 -0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.10 -0.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.85 -0.20 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.35 -0.20 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.86 -0.16 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.36 -0.16 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.86 -0.10 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.39 -0.09 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.95 -0.09 31 0 0 0
29JUN26 13.50 C 0.55 0.55 0.55 0.61 -0.06 33 1 1 +1
29JUN26 14.00 C 0.35 0.35 0.33 0.33 -0.07 32 5 19 +4
29JUN26 14.50 C 0.16 0.16 0.16 0.17 -0.04 32 1 92 0
29JUN26 15.00 C 0.08 0.08 0.08 0.07 -0.03 32 2 1,009 0
29JUN26 15.50 C 0.06 0.06 0.06 0.03 -0.01 33 2 636 -2
29JUN26 16.00 C 0.02 0.02 0.02 0.01 -0.01 32 4 305 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 210 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 378 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.13 -0.18 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.88 -0.19 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.37 -0.18 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.87 -0.21 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.39 -0.19 24 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.96 -0.09 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.55 -0.08 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.17 -0.08 32 1 1 +1
30JUL26 13.50 C 0.00 0.00 0.00 0.87 -0.06 32 2 2 +2
30JUL26 14.00 C 0.00 0.00 0.00 0.61 -0.07 32 1 16 +1
30JUL26 14.50 C 0.00 0.00 0.00 0.42 -0.05 32 0 146 0
30JUL26 15.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 286 0
30JUL26 15.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 285 0
30JUL26 16.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 18 0
30JUL26 16.50 C 0.10 0.10 0.10 0.06 -0.02 32 1 133 -1
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 41 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.16 -0.18 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.92 -0.19 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.44 -0.17 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.95 -0.18 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.49 -0.18 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.08 -0.15 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.69 -0.08 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.36 -0.08 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.05 -0.08 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.81 -0.05 33 0 21 0
28AUG26 14.50 C 0.58 0.58 0.58 0.61 -0.06 33 15 254 0
28AUG26 15.00 C 0.47 0.47 0.44 0.45 -0.04 33 34 46 +28
28AUG26 15.50 C 0.00 0.00 0.00 0.32 -0.04 33 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.16 -0.22 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.91 -0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.67 -0.21 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.46 -0.18 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.21 -0.19 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.96 -0.19 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.47 -0.19 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.01 -0.17 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.57 -0.16 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.17 -0.13 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 -0.06 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.48 -0.07 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 -0.07 33 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.03 34 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.75 -0.03 34 0 114 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 -0.02 34 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 -0.02 34 0 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.33 -0.01 33 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 -0.01 33 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 0.00 34 0 175 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 0.00 33 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 0.00 34 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 35 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 4.68 -0.21 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.46 -0.19 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.21 -0.21 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.97 -0.21 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.53 -0.18 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.09 -0.18 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.67 -0.18 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.33 -0.14 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.00 -0.07 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 -0.05 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.45 -0.04 34 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 -0.05 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.06 -0.04 34 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.88 -0.03 34 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.73 -0.03 34 0 67 0
30DEC26 16.00 C 0.71 0.71 0.67 0.61 -0.02 34 90 281 +90
30DEC26 16.50 C 0.00 0.00 0.00 0.50 -0.02 34 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 -0.02 34 0 33 0
30DEC26 17.50 C 0.46 0.46 0.46 0.34 -0.01 34 5 43 -5
30DEC26 18.00 C 0.39 0.39 0.39 0.27 -0.02 34 15 86 +15
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 0.00 34 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 4.26 -0.18 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.04 -0.19 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.61 -0.19 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.26 -0.14 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.89 -0.14 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.52 -0.16 33 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.19 -0.18 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.92 -0.11 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.68 -0.10 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.46 -0.10 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.31 -0.09 33 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.13 -0.09 33 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 0.98 -0.08 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.83 -0.09 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.72 -0.08 33 0 31 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 -0.08 33 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 -0.06 33 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 -0.07 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 -0.06 33 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 -0.06 33 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 -0.05 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 -0.04 33 0 189 0
30MAR27 21.00 C 0.34 0.34 0.34 0.17 -0.03 33 2 22 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 4.33 -0.19 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.12 -0.21 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.73 -0.19 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.38 -0.17 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.04 -0.17 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.70 -0.19 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.42 -0.18 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.25 -0.08 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.01 -0.07 34 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.81 -0.05 34 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.60 -0.03 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.43 -0.03 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.28 -0.04 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.16 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.04 0.00 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.92 -0.01 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.82 0.00 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.72 0.00 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.64 0.00 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.56 0.00 34 0 0 0
29JUN27 19.50 C 0.63 0.63 0.59 0.50 0.00 34 9 9 +9
TOTAL CALL 190 7,253 +143
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.25 P 0.01 0.01 0.01 0.01 0.00 83 4 58 -4
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 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 33 0 1,647 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 34 0 114 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 171 0
29JUN26 13.50 P 0.25 0.28 0.25 0.24 +0.03 32 135 307 +47
29JUN26 14.00 P 0.40 0.52 0.40 0.47 +0.04 31 21 341 +6
29JUN26 14.50 P 0.66 0.73 0.66 0.80 +0.07 31 18 414 +1
29JUN26 15.00 P 1.24 1.27 1.24 1.21 +0.06 31 130 860 -130
29JUN26 15.50 P 0.00 0.00 0.00 1.67 +0.08 30 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 2.16 +0.09 0 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.70 +0.13 53 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 3.19 +0.12 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.68 +0.11 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.18 +0.11 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.68 +0.11 71 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.19 +0.12 80 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.72 +0.15 95 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.19 +0.12 90 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.19 +0.12 100 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.19 +0.12 109 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 41 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 0.00 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 0.00 33 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 0.00 32 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.16 0.00 32 0 69 0
30JUL26 13.00 P 0.28 0.28 0.28 0.28 +0.01 31 2 58 0
30JUL26 13.50 P 0.39 0.48 0.39 0.46 +0.02 31 34 176 0
30JUL26 14.00 P 0.00 0.00 0.00 0.71 +0.04 31 0 406 0
30JUL26 14.50 P 0.00 0.00 0.00 1.02 +0.05 32 0 145 0
30JUL26 15.00 P 1.40 1.40 1.40 1.38 +0.05 32 30 141 +30
30JUL26 15.50 P 0.00 0.00 0.00 1.78 +0.06 32 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.22 +0.07 32 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 2.75 +0.15 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.23 +0.15 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.72 +0.15 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.22 +0.15 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.68 +0.11 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.23 +0.16 58 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.72 +0.15 60 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.19 +0.12 58 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 0.00 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.10 0.00 33 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.17 0.00 32 0 26 0
28AUG26 12.50 P 0.00 0.00 0.00 0.28 +0.01 32 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.42 +0.02 32 0 281 0
28AUG26 13.50 P 0.59 0.59 0.59 0.61 +0.02 31 120 420 +120
28AUG26 14.00 P 0.90 0.90 0.90 0.87 +0.02 32 10 386 +10
28AUG26 14.50 P 0.00 0.00 0.00 1.18 +0.05 32 0 32 0
28AUG26 15.00 P 1.54 1.54 1.54 1.52 +0.05 32 50 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.90 +0.06 32 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.37 +0.13 36 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.81 +0.14 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.26 +0.15 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.73 +0.14 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.22 +0.14 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.70 +0.13 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.23 +0.16 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.72 +0.15 50 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.20 +0.13 50 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 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 +0.03 34 0 68 0
29SEP26 12.50 P 0.48 0.48 0.48 0.50 +0.03 32 1 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 +0.05 32 0 190 0
29SEP26 13.50 P 0.00 0.00 0.00 0.96 +0.04 33 0 252 0
29SEP26 14.00 P 0.00 0.00 0.00 1.29 +0.14 34 0 306 0
29SEP26 14.50 P 0.00 0.00 0.00 1.52 +0.06 31 0 130 0
29SEP26 15.00 P 1.85 1.85 1.85 1.92 +0.13 33 50 154 +50
29SEP26 15.50 P 0.00 0.00 0.00 2.26 +0.04 31 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.68 +0.13 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.10 +0.14 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.54 +0.15 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.00 +0.16 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.46 +0.17 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.93 +0.17 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.40 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.88 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.36 +0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.34 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.32 +0.19 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 0.00 34 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 +0.01 34 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 0.00 33 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 +0.02 33 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.32 +0.01 33 0 8 0
30DEC26 11.50 P 0.40 0.40 0.40 0.45 +0.02 33 1 24 +1
30DEC26 12.00 P 0.00 0.00 0.00 0.61 +0.03 33 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.80 +0.03 33 0 48 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 +0.04 33 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 +0.07 33 0 183 0
30DEC26 14.00 P 0.00 0.00 0.00 1.53 +0.05 32 0 249 0
30DEC26 14.50 P 0.00 0.00 0.00 1.83 +0.05 32 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.18 +0.08 32 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.56 +0.12 33 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.96 +0.13 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.37 +0.14 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.79 +0.15 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.23 +0.16 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.69 +0.18 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.12 +0.17 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.57 +0.16 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.03 +0.16 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.52 +0.18 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.44 +0.16 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.40 +0.17 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.33 -0.02 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 -0.02 32 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 -0.01 32 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.76 -0.02 32 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.96 -0.02 32 0 40 0
30MAR27 13.00 P 0.00 0.00 0.00 1.18 -0.02 31 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.46 +0.02 32 0 0 0
30MAR27 14.00 P 1.56 1.56 1.56 1.78 +0.07 33 1 110 +1
30MAR27 14.50 P 0.00 0.00 0.00 2.00 0.00 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.36 +0.04 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.74 +0.09 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.12 +0.12 33 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.52 +0.13 33 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.93 +0.14 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.33 +0.13 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.79 +0.17 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.19 +0.14 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.63 +0.14 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.08 +0.14 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.54 +0.14 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.47 +0.14 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.46 +0.19 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.33 +0.01 34 0 31 0
29JUN27 10.00 P 0.00 0.00 0.00 0.38 +0.01 33 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.80 +0.02 33 0 15 0
29JUN27 12.00 P 0.99 0.99 0.99 0.99 +0.05 33 5 24 +5
29JUN27 12.50 P 0.00 0.00 0.00 1.20 +0.04 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.44 +0.05 33 0 0 0
29JUN27 13.50 P 1.69 1.69 1.69 1.69 +0.04 33 6 6 +6
29JUN27 14.00 P 0.00 0.00 0.00 1.98 +0.05 33 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 2.29 +0.05 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.67 +0.10 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.99 +0.09 34 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 3.39 +0.12 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.78 +0.13 35 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.20 +0.16 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.59 +0.15 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.00 +0.16 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.43 +0.18 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.83 +0.14 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.29 +0.18 36 0 0 0
TOTAL PUT 618 13,574 +143
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$ 11.64
29JUN26 7.75 C 0.00 0.00 0.00 3.90 -0.29 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.65 -0.31 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.40 -0.31 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.15 -0.35 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.90 -0.29 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.65 -0.31 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.40 -0.29 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.15 -0.29 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.90 -0.36 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.66 -0.29 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.17 -0.28 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 0.73 -0.26 29 0 232 0
29JUN26 11.50 C 0.38 0.42 0.29 0.38 -0.23 28 166 510 +166
29JUN26 12.00 C 0.15 0.15 0.15 0.17 -0.13 29 10 1,133 0
29JUN26 12.50 C 0.06 0.07 0.04 0.06 -0.07 29 25 1,028 -24
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 850 0
29JUN26 13.50 C 0.02 0.02 0.02 0.01 -0.01 34 38 262 -38
29JUN26 14.00 C 0.01 0.01 0.01 0.01 0.00 41 5 543 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 648 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.42 -0.29 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.15 -0.35 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.90 -0.32 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.68 -0.29 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.44 -0.32 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.18 -0.34 25 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.94 -0.34 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.71 -0.24 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.27 -0.27 28 0 0 0
30JUL26 11.00 C 0.79 0.79 0.79 0.88 -0.24 27 15 71 +15
30JUL26 11.50 C 0.00 0.00 0.00 0.56 -0.21 27 0 46 0
30JUL26 12.00 C 0.30 0.30 0.30 0.34 -0.16 27 10 342 +10
30JUL26 12.50 C 0.17 0.17 0.17 0.20 -0.10 28 3 128 +2
30JUL26 13.00 C 0.11 0.12 0.11 0.10 -0.08 28 22 272 +2
30JUL26 13.50 C 0.06 0.06 0.06 0.05 -0.05 28 65 278 0
30JUL26 14.00 C 0.04 0.04 0.04 0.03 -0.02 30 4 180 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 15 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.16 -0.34 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.92 -0.31 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.68 -0.34 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.46 -0.32 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.23 -0.31 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.00 -0.28 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.79 -0.20 29 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.38 -0.24 29 0 0 0
28AUG26 11.00 C 0.94 0.94 0.92 1.03 -0.24 29 30 45 +30
28AUG26 11.50 C 0.77 0.77 0.77 0.73 -0.19 29 15 75 0
28AUG26 12.00 C 0.48 0.48 0.43 0.49 -0.16 28 30 205 +30
28AUG26 12.50 C 0.30 0.30 0.30 0.33 -0.13 29 20 40 +16
28AUG26 13.00 C 0.00 0.00 0.00 0.22 -0.08 29 0 27 0
28AUG26 13.50 C 0.00 0.00 0.00 0.14 -0.05 30 0 260 0
28AUG26 14.00 C 0.10 0.10 0.10 0.08 -0.04 29 20 13 -20
28AUG26 14.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 10 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 28 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.00 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 3.69 -0.29 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.43 -0.28 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.18 -0.34 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.94 -0.35 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.70 -0.32 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.47 -0.31 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.24 -0.31 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.01 -0.34 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.82 -0.23 29 0 0 0
29SEP26 10.50 C 1.45 1.45 1.45 1.43 -0.23 29 1 4 +1
29SEP26 11.00 C 1.08 1.08 1.04 1.06 -0.23 27 16 14 +11
29SEP26 11.50 C 0.00 0.00 0.00 0.78 -0.19 28 0 15 0
29SEP26 12.00 C 0.53 0.53 0.47 0.56 -0.14 28 29 136 +29
29SEP26 12.50 C 0.35 0.35 0.35 0.39 -0.11 28 1,520 1,756 +1,500
29SEP26 13.00 C 0.25 0.25 0.25 0.27 -0.08 28 1 190 +1
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.07 29 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.05 29 0 207 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 114 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 69 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.44 -0.30 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.20 -0.32 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.96 -0.33 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.73 -0.29 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.51 -0.28 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.29 -0.26 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.08 -0.27 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.94 -0.18 27 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.58 -0.18 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.28 -0.21 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 -0.20 27 0 0 0
30DEC26 12.00 C 0.80 0.80 0.80 0.79 -0.15 27 2 37 -2
30DEC26 12.50 C 0.00 0.00 0.00 0.60 -0.15 27 0 178 0
30DEC26 13.00 C 0.43 0.43 0.43 0.45 -0.13 27 25 58 +25
30DEC26 13.50 C 0.40 0.40 0.33 0.34 -0.10 27 27 42 +27
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.08 27 0 30 0
30DEC26 14.50 C 0.19 0.19 0.19 0.19 -0.06 27 50 66 -50
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.04 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.47 -0.27 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.25 -0.27 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.02 -0.27 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.80 -0.26 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.60 -0.25 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.40 -0.30 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.22 -0.31 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.11 -0.16 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.79 -0.15 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.50 -0.15 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 -0.14 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.02 -0.16 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 -0.11 27 0 0 0
30MAR27 13.00 C 0.62 0.68 0.60 0.66 -0.11 27 12 3,014 +5
30MAR27 13.50 C 0.00 0.00 0.00 0.53 -0.10 27 0 45 0
30MAR27 14.00 C 0.38 0.38 0.38 0.42 -0.09 27 5 71 +5
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.07 27 0 104 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.05 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.05 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.21 - 28 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 3.01 -0.27 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.82 -0.26 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.64 -0.26 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.47 -0.17 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.31 -0.24 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.00 -0.22 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.72 -0.15 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.47 -0.15 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.21 -0.18 27 0 0 0
29JUN27 12.50 C 0.80 0.80 0.80 1.03 -0.16 27 2 2 +2
29JUN27 13.00 C 0.00 0.00 0.00 0.86 -0.15 27 0 0 0
29JUN27 13.50 C 0.80 0.80 0.80 0.73 -0.13 27 2 2 +2
29JUN27 14.00 C 0.00 0.00 0.00 0.61 -0.11 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.50 -0.11 27 0 0 0
29JUN27 15.00 C 0.32 0.32 0.32 0.42 -0.09 27 8 8 +8
29JUN27 15.50 C 0.00 0.00 0.00 0.35 -0.08 28 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.29 -0.07 28 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.24 -0.06 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 -0.05 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 -0.04 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 30 0
TOTAL CALL 2,178 14,228 +1,753
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 2,018 0
29JUN26 9.50 P 0.01 0.01 0.01 0.01 0.00 46 6 11 -6
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 10.00 P 0.02 0.02 0.02 0.01 0.00 36 20 167 +20
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 1,232 0
29JUN26 11.00 P 0.10 0.14 0.09 0.08 +0.03 29 65 1,905 +32
29JUN26 11.50 P 0.22 0.32 0.22 0.24 +0.09 30 106 2,817 -25
29JUN26 12.00 P 0.00 0.00 0.00 0.53 +0.17 31 0 607 0
29JUN26 12.50 P 0.00 0.00 0.00 0.91 +0.23 30 0 1,240 0
29JUN26 13.00 P 0.00 0.00 0.00 1.37 +0.23 30 0 292 0
29JUN26 13.50 P 0.00 0.00 0.00 1.86 +0.24 0 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 2.38 +0.25 50 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.88 +0.31 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.38 +0.31 65 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.88 +0.30 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.38 +0.31 78 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.88 +0.31 84 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.38 +0.31 90 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.88 +0.31 95 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.38 +0.31 101 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.88 +0.31 106 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 0.00 35 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 22 0
30JUL26 10.00 P 0.05 0.05 0.05 0.04 +0.01 29 20 40 +15
30JUL26 10.50 P 0.13 0.13 0.11 0.09 +0.02 28 80 515 +80
30JUL26 11.00 P 0.21 0.21 0.21 0.21 +0.05 28 10 368 +6
30JUL26 11.50 P 0.45 0.45 0.42 0.40 +0.10 28 3 541 +3
30JUL26 12.00 P 0.77 0.77 0.77 0.68 +0.15 29 35 207 +20
30JUL26 12.50 P 1.04 1.09 1.04 1.01 +0.18 27 45 34 -43
30JUL26 13.00 P 0.00 0.00 0.00 1.42 +0.18 27 0 200 0
30JUL26 13.50 P 0.00 0.00 0.00 1.88 +0.21 28 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 2.38 +0.25 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.88 +0.23 38 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.39 +0.32 44 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.89 +0.31 49 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.40 +0.33 55 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.88 +0.31 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.38 +0.31 58 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.88 +0.31 62 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.38 +0.31 66 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.00 P 0.05 0.05 0.05 0.02 +0.01 31 5 5 0
28AUG26 9.25 P 0.04 0.04 0.04 0.03 +0.01 30 1 9 +1
28AUG26 9.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 +0.02 30 0 20 0
28AUG26 10.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 55 0
28AUG26 10.50 P 0.00 0.00 0.00 0.19 +0.05 30 0 253 0
28AUG26 11.00 P 0.34 0.38 0.32 0.34 +0.08 30 267 305 +206
28AUG26 11.50 P 0.60 0.60 0.60 0.54 +0.11 29 3 238 +3
28AUG26 12.00 P 0.00 0.00 0.00 0.81 +0.15 29 0 150 0
28AUG26 12.50 P 0.00 0.00 0.00 1.14 +0.19 29 0 111 0
28AUG26 13.00 P 0.00 0.00 0.00 1.51 +0.17 29 0 75 0
28AUG26 13.50 P 0.00 0.00 0.00 1.94 +0.24 29 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 2.43 +0.24 33 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 2.90 +0.25 34 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.39 +0.31 37 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.89 +0.30 41 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.40 +0.33 46 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.88 +0.31 46 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.38 +0.31 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.88 +0.31 52 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.38 +0.31 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 29 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 73 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.03 29 0 34 0
29SEP26 10.00 P 0.21 0.21 0.21 0.17 +0.04 29 250 2,292 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 +0.07 29 0 143 0
29SEP26 11.00 P 0.45 0.52 0.45 0.48 +0.10 29 12 264 +10
29SEP26 11.50 P 0.78 0.78 0.74 0.71 +0.13 29 20 126 +7
29SEP26 12.00 P 1.09 1.09 1.09 1.01 +0.17 30 4 99 0
29SEP26 12.50 P 0.00 0.00 0.00 1.35 +0.19 30 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.69 +0.22 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 +0.24 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.61 +0.26 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.08 +0.27 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.57 +0.28 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.06 +0.32 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.56 +0.29 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.05 +0.31 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.54 +0.34 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.01 +0.22 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.53 +0.32 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.02 +0.31 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 20 0
30DEC26 8.75 P 0.11 0.11 0.11 0.08 +0.01 27 6 6 +6
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.02 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.03 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.04 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 935 0
30DEC26 10.50 P 0.47 0.47 0.47 0.45 +0.07 27 5 85 +4
30DEC26 11.00 P 0.00 0.00 0.00 0.65 +0.10 28 0 51 0
30DEC26 11.50 P 0.85 0.85 0.85 0.89 +0.13 28 10 24 -8
30DEC26 12.00 P 0.00 0.00 0.00 1.15 +0.09 27 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 1.51 +0.15 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.82 +0.12 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.28 +0.20 29 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 +0.23 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 +0.24 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.62 +0.25 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.10 +0.27 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.58 +0.27 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.06 +0.26 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.54 +0.25 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.03 +0.24 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.53 +0.26 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.02 +0.26 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 +0.03 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 +0.04 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.35 +0.05 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.42 +0.05 27 0 51 0
30MAR27 10.50 P 0.58 0.58 0.58 0.58 +0.07 27 8 59 +6
30MAR27 11.00 P 0.71 0.71 0.71 0.78 +0.09 27 5 67 +5
30MAR27 11.50 P 0.98 0.98 0.98 1.03 +0.13 27 5 20 +5
30MAR27 12.00 P 0.00 0.00 0.00 1.30 +0.12 27 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 +0.13 27 0 1 0
30MAR27 13.00 P 2.00 2.00 1.98 2.00 +0.17 28 2 12 0
30MAR27 13.50 P 0.00 0.00 0.00 2.39 +0.19 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.80 +0.21 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.23 +0.22 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.62 +0.24 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.12 +0.23 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.59 +0.24 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.07 +0.25 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.56 +0.26 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.03 +0.24 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.53 +0.26 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.05 +0.29 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 - 28 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.34 +0.04 28 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.40 +0.03 28 0 53 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 +0.05 28 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.56 +0.05 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.75 +0.07 28 0 48 0
29JUN27 11.00 P 0.00 0.00 0.00 0.97 +0.09 28 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 1.22 +0.10 29 0 22 0
29JUN27 12.00 P 0.00 0.00 0.00 1.50 +0.11 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.82 +0.14 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.16 +0.15 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 2.53 +0.16 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.84 +0.10 28 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 3.24 +0.10 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.67 +0.22 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.12 +0.13 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.59 +0.24 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.07 +0.25 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.56 +0.26 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.03 +0.24 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.53 +0.26 34 0 0 0
TOTAL PUT 993 19,275 +347
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 1.32 +0.01 88 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.22 +0.01 80 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.12 +0.01 73 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.02 +0.01 66 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.92 +0.01 60 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.82 0.00 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.72 0.00 47 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 +0.01 40 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 0.00 34 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 0.00 22 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 0.00 19 0 6 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 -0.01 20 0 1,000 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 21 0 5,790 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 2,956 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,606 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 1,830 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 16,024 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 8,911 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 1,538 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 22 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.23 +0.01 52 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.13 +0.01 48 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.03 +0.01 43 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.93 +0.02 39 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.83 +0.01 34 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.73 +0.01 30 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.64 +0.02 32 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.43 0.00 18 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.14 -0.01 21 0 1,300 0
30JUL26 4.20 C 0.09 0.09 0.09 0.10 0.00 22 25 3,100 0
30JUL26 4.30 C 0.00 0.00 0.00 0.06 -0.01 20 0 35 0
30JUL26 4.40 C 0.00 0.00 0.00 0.04 0.00 21 22 875 +22
30JUL26 4.50 C 0.00 0.00 0.00 0.03 0.00 23 0 473 0
30JUL26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 383 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 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 31 0 462 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 85 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
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 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 1.24 +0.01 44 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.14 +0.02 40 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.04 +0.02 36 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.94 +0.02 33 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.37 0.00 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 22 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.18 -0.01 21 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 0.10 -0.01 21 0 3 0
28AUG26 4.40 C 0.00 0.00 0.00 0.07 -0.01 21 0 40 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 119 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 24 0 79 0
28AUG26 4.80 C 0.03 0.03 0.03 0.02 0.00 23 7 561 -7
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 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 38 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 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 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 1.34 +0.02 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.24 +0.01 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.14 +0.02 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.04 +0.02 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.94 +0.02 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 +0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 +0.02 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 +0.01 23 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 0.19 0.19 0.19 0.19 -0.01 21 8 40 +8
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 22 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 0.00 22 0 266 0
29SEP26 4.50 C 0.08 0.08 0.08 0.06 0.00 22 10 216 +5
29SEP26 4.60 C 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.01 0.00 21 0 950 0
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 49 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 1.24 +0.01 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.14 +0.02 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.04 0.00 29 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.94 +0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.85 +0.02 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 +0.02 25 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 0.43 -0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.01 22 0 60 0
30DEC26 4.20 C 0.21 0.21 0.21 0.21 -0.01 22 8 44 +8
30DEC26 4.30 C 0.00 0.00 0.00 0.17 -0.01 22 0 5,098 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.01 22 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 699 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.01 22 0 159 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.01 22 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 22 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 0.02 -0.01 22 0 1,011 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 46 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 1.24 +0.01 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.14 +0.01 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.05 +0.01 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.96 +0.02 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.78 +0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 +0.01 24 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.37 0.00 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 +0.01 24 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 0.00 23 0 32 0
30MAR27 4.30 C 0.25 0.25 0.25 0.24 0.00 23 36 36 +36
30MAR27 4.40 C 0.00 0.00 0.00 0.21 +0.01 23 0 253 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 3,059 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.01 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 0.10 +0.01 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 0.00 0.00 0.00 0.04 +0.01 24 0 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 34 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 1.25 +0.02 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.16 +0.02 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.07 +0.02 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.98 +0.02 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.90 +0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.82 +0.01 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.75 +0.02 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.61 +0.01 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 -0.01 23 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 0.24 -0.01 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 -0.01 23 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 0.00 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 0.00 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 138 120,807 +72
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 0.02 0.02 0.02 0.00 25 5 2,209 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 20 0 1,526 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 21 0 4,547 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 0.00 21 0 1,474 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 0.00 23 0 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 0.38 0.42 0.38 0.40 +0.01 31 1,302 2,745 -550
29JUN26 4.60 P 0.52 0.52 0.52 0.50 0.00 36 3 3,172 0
29JUN26 4.70 P 0.00 0.00 0.00 0.59 0.00 0 0 15,019 0
29JUN26 4.80 P 0.70 0.70 0.70 0.71 0.00 53 10 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.79 -0.02 0 0 523 0
29JUN26 5.00 P 0.00 0.00 0.00 0.89 -0.01 0 0 1,183 0
29JUN26 5.25 P 0.00 0.00 0.00 1.14 -0.03 0 0 311 0
29JUN26 5.50 P 0.00 0.00 0.00 1.39 -0.03 0 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.64 -0.03 0 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.90 +0.01 124 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.64 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.39 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.64 -0.03 0 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 49 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 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 0.03 +0.01 23 0 770 0
30JUL26 3.90 P 0.04 0.04 0.04 0.04 0.00 20 2 1,064 +2
30JUL26 4.00 P 0.07 0.07 0.07 0.07 0.00 20 1,003 2,583 -900
30JUL26 4.10 P 0.00 0.00 0.00 0.11 0.00 20 0 1,720 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 0.00 21 0 982 0
30JUL26 4.30 P 0.00 0.00 0.00 0.24 0.00 21 0 1,686 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 +0.01 22 0 2,377 0
30JUL26 4.50 P 0.00 0.00 0.00 0.40 0.00 20 0 1,087 0
30JUL26 4.60 P 0.00 0.00 0.00 0.50 -0.01 24 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.59 -0.02 0 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.71 0.00 34 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.89 -0.02 0 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.90 0.00 80 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.14 -0.03 0 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 26 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 0.00 21 0 326 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 0.00 22 0 1,464 0
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 0.21 +0.01 22 0 715 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 0.00 22 0 238 0
28AUG26 4.40 P 0.00 0.00 0.00 0.35 0.00 23 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.43 0.00 23 0 105 0
28AUG26 4.60 P 0.54 0.54 0.54 0.51 -0.01 23 5 36 +5
28AUG26 4.70 P 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.71 0.00 28 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.64 -0.03 0 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 3.14 -0.03 0 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 25 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 0.00 0.00 0.00 0.04 0.00 20 0 1,286 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 20 0 2,829 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 20 0 2,226 0
29SEP26 3.90 P 0.14 0.14 0.14 0.13 0.00 20 15 1,266 -15
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 1,139 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 0.00 20 0 2,503 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 0.00 20 0 834 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 0.00 19 0 681 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 0.00 20 0 1,012 0
29SEP26 4.50 P 0.51 0.51 0.51 0.51 -0.02 17 30 1,624 0
29SEP26 4.60 P 0.62 0.62 0.60 0.60 0.00 17 26 6,303 +20
29SEP26 4.70 P 0.00 0.00 0.00 0.69 -0.01 14 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 0.87 -0.02 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.21 -0.01 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.45 -0.01 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.69 -0.02 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.94 -0.02 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 2.43 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.92 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.17 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.42 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.66 -0.02 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 0.06 -0.01 21 0 5,203 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 -0.01 21 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.01 21 0 463 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 21 0 730 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.01 21 0 1,243 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 489 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.01 21 0 2,219 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 -0.01 21 0 323 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 -0.01 20 0 4,414 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 -0.01 20 0 426 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 0.00 20 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 0.00 20 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 -0.02 19 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 -0.01 19 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 1.00 1.00 1.00 0.99 -0.01 17 2 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.21 -0.02 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.70 -0.01 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.92 -0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.17 -0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.42 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.66 -0.02 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 0.07 +0.01 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 +0.01 23 0 7 0
30MAR27 3.50 P 0.09 0.09 0.09 0.10 0.00 22 5 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 +0.01 22 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 0.20 +0.01 22 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 0.27 0.27 0.27 0.29 +0.01 22 84 336 +84
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 0.40 +0.01 22 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 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 +0.01 21 0 318 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 -0.01 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 -0.01 20 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 -0.01 21 0 27 0
30MAR27 4.90 P 0.94 0.94 0.93 0.95 +0.03 24 32 65 +30
30MAR27 5.00 P 0.00 0.00 0.00 1.00 -0.01 18 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.23 -0.02 0 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.47 -0.02 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.72 0.00 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.92 -0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.42 -0.01 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.09 0.00 23 0 425 0
29JUN27 3.40 P 0.00 0.00 0.00 0.11 -0.01 23 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 338 0
29JUN27 3.60 P 0.00 0.00 0.00 0.17 -0.01 23 0 44 0
29JUN27 3.70 P 0.00 0.00 0.00 0.21 -0.01 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.25 -0.01 23 0 40 0
29JUN27 3.90 P 0.00 0.00 0.00 0.29 -0.01 23 0 23 0
29JUN27 4.00 P 0.34 0.34 0.34 0.34 0.00 23 3 57 +3
29JUN27 4.10 P 0.00 0.00 0.00 0.40 -0.01 23 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.45 -0.01 23 0 6 0
29JUN27 4.30 P 0.00 0.00 0.00 0.52 +0.01 23 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.60 0.00 24 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.64 -0.01 22 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 0.80 -0.01 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.88 -0.01 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.04 -0.02 22 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.25 -0.02 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.48 -0.01 0 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.72 0.00 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.44 -0.01 0 0 50 0
TOTAL PUT 2,527 145,827 -1,321
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$ 32.06
29JUN26 17.50 C 0.00 0.00 0.00 14.56 -0.27 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.06 -0.35 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.56 -0.44 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.07 -0.43 198 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.56 -0.45 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.06 -0.27 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.07 -0.45 166 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.06 -0.46 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.06 -0.46 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.06 -0.28 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.06 -0.39 0 0 0 -5
29JUN26 26.00 C 0.00 0.00 0.00 6.06 -0.41 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.06 -0.22 0 0 0 -10
29JUN26 28.00 C 0.00 0.00 0.00 4.06 -0.22 0 0 0 -6
29JUN26 29.00 C 0.00 0.00 0.00 3.06 -0.22 0 0 0 -60
29JUN26 30.00 C 0.00 0.00 0.00 2.06 -0.22 0 0 0 -29
29JUN26 31.00 C 0.92 0.94 0.83 1.10 -0.21 33 42 141 -117
29JUN26 32.00 C 0.38 0.43 0.38 0.49 -0.10 34 22 600 -37
29JUN26 33.00 C 0.44 0.44 0.21 0.22 -0.02 33 32 610 0
29JUN26 34.00 C 0.12 0.13 0.12 0.11 +0.01 34 3 564 +3
29JUN26 35.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 361 0
29JUN26 36.00 C 0.05 0.05 0.05 0.02 0.00 34 30 523 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 254 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.06 -0.46 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.06 -0.46 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.06 -0.41 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.06 -0.41 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.06 -0.41 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.06 -0.22 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.06 -0.22 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.06 -0.22 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.08 -0.22 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.40 -0.14 32 0 49 0
30JUL26 32.00 C 1.02 1.05 0.90 0.97 -0.11 31 195 449 +95
30JUL26 33.00 C 0.00 0.00 0.00 0.65 -0.08 31 0 253 0
30JUL26 34.00 C 0.00 0.00 0.00 0.42 -0.07 31 0 281 0
30JUL26 35.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 602 0
30JUL26 36.00 C 0.20 0.20 0.20 0.16 -0.04 31 30 441 -1
30JUL26 37.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.06 -0.46 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.07 -0.45 75 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.06 -0.41 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.08 -0.39 61 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.06 -0.41 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.06 -0.22 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.06 -0.22 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.08 -0.23 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.43 -0.08 34 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.92 -0.09 34 0 45 0
28AUG26 32.00 C 1.65 1.66 1.43 1.49 -0.06 34 120 167 +83
28AUG26 33.00 C 0.00 0.00 0.00 1.13 -0.05 33 0 170 0
28AUG26 34.00 C 0.00 0.00 0.00 0.85 -0.03 33 0 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.62 -0.03 33 0 86 0
28AUG26 36.00 C 0.00 0.00 0.00 0.45 -0.02 33 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 166 0
28AUG26 38.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 0.00 34 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 0.00 33 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.07 -0.45 80 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.07 -0.45 73 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.07 -0.45 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.07 -0.40 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.08 -0.39 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.06 -0.41 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.06 -0.38 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.06 -0.24 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.38 -0.14 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 2.87 -0.07 35 0 613 0
29SEP26 31.00 C 0.00 0.00 0.00 2.39 -0.10 35 0 274 0
29SEP26 32.00 C 1.82 1.82 1.82 1.94 -0.09 35 15 239 +15
29SEP26 33.00 C 0.00 0.00 0.00 1.57 -0.08 34 0 245 0
29SEP26 34.00 C 0.00 0.00 0.00 1.26 -0.08 34 0 2,629 0
29SEP26 35.00 C 0.00 0.00 0.00 1.00 -0.06 34 0 2,005 0
29SEP26 36.00 C 0.80 0.80 0.80 0.78 -0.05 34 30 114 +30
29SEP26 37.00 C 0.00 0.00 0.00 0.61 -0.04 34 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 419 0
29SEP26 39.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 58 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 1,162 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 0.00 35 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 0.00 35 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 0.00 35 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.07 -0.45 51 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.07 -0.45 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.07 -0.43 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.08 -0.39 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.18 -0.37 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.59 -0.25 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.98 -0.19 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.40 -0.04 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.89 -0.01 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.40 -0.10 36 0 74 0
30DEC26 32.00 C 2.92 2.92 2.92 2.98 -0.08 36 15 360 -15
30DEC26 33.00 C 2.73 2.73 2.56 2.67 +0.02 36 60 135 0
30DEC26 34.00 C 0.00 0.00 0.00 2.31 +0.15 36 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 2.01 +0.03 36 0 181 0
30DEC26 36.00 C 0.00 0.00 0.00 1.73 +0.04 36 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.49 +0.04 36 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.27 +0.04 36 0 42 0
30DEC26 39.00 C 1.27 1.27 1.27 1.10 +0.05 36 15 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.93 +0.05 36 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.80 +0.05 36 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 +0.05 36 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.57 +0.04 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.49 +0.04 36 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.41 +0.04 36 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.35 +0.03 36 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.29 +0.03 36 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 +0.03 36 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 10.08 -0.44 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.09 -0.43 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.31 -0.36 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.57 -0.36 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.82 -0.41 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.23 -0.33 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.60 -0.36 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.03 -0.34 35 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.54 -0.31 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.06 -0.29 35 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.65 -0.27 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.25 -0.24 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.91 -0.23 35 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.65 -0.03 36 0 61 0
30MAR27 36.00 C 2.42 2.42 2.42 2.37 -0.02 35 26 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 2.09 -0.05 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.86 -0.05 35 0 38 0
30MAR27 39.00 C 1.69 1.69 1.69 1.64 -0.08 35 114 114 +99
30MAR27 40.00 C 0.00 0.00 0.00 1.40 -0.10 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.24 -0.13 35 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 1.12 -0.09 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.96 -0.10 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.85 -0.09 35 0 27 0
30MAR27 45.00 C 0.85 0.85 0.85 0.76 -0.06 35 5 56 +5
29JUN27 22.00 C 0.00 0.00 0.00 10.35 -0.24 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.57 -0.21 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.82 -0.27 36 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.12 -0.30 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.45 -0.24 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.88 -0.17 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.33 -0.13 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.78 -0.05 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.27 -0.09 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.80 -0.09 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.39 -0.11 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.00 -0.11 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.66 -0.10 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.34 -0.10 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.04 -0.08 36 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 2.78 -0.08 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.53 -0.07 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.30 -0.05 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.16 0.00 37 0 2 0
29JUN27 41.00 C 1.90 1.90 1.75 1.96 0.00 37 2 5 +2
TOTAL CALL 756 34,883 +52
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
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 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 34 0 100 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 228 0
29JUN26 28.00 P 0.14 0.14 0.13 0.11 +0.04 34 204 671 -136
29JUN26 29.00 P 0.16 0.28 0.16 0.27 +0.08 33 114 2,398 0
29JUN26 30.00 P 0.54 0.56 0.54 0.54 +0.10 32 159 8,472 +17
29JUN26 31.00 P 0.93 1.04 0.93 0.99 +0.14 32 105 1,332 +45
29JUN26 32.00 P 1.22 1.72 1.22 1.60 +0.16 31 243 1,888 +97
29JUN26 33.00 P 0.00 0.00 0.00 2.43 +0.22 33 0 129 0
29JUN26 34.00 P 3.37 3.37 3.37 3.24 +0.06 22 40 406 0
29JUN26 35.00 P 4.21 4.49 4.21 4.18 +0.22 0 170 761 +78
29JUN26 36.00 P 5.22 5.33 5.11 5.10 +0.16 0 266 712 +266
29JUN26 37.00 P 6.32 6.45 6.28 6.30 +0.36 51 153 239 +143
29JUN26 38.00 P 7.28 7.28 7.28 7.14 +0.21 0 4 109 +4
29JUN26 39.00 P 0.00 0.00 0.00 8.17 +0.40 0 0 90 0
29JUN26 40.00 P 9.21 9.21 9.21 9.25 +0.47 57 40 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.17 +0.27 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.95 +0.03 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.20 +0.40 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.31 +0.49 89 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.26 +0.54 82 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.25 +0.53 82 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.26 +0.53 90 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.26 +0.52 93 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.18 +0.14 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 0.00 31 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 87 0
30JUL26 27.00 P 0.27 0.27 0.27 0.20 +0.02 31 15 384 0
30JUL26 28.00 P 0.00 0.00 0.00 0.38 +0.03 31 0 457 0
30JUL26 29.00 P 0.00 0.00 0.00 0.65 +0.05 31 0 534 0
30JUL26 30.00 P 0.77 0.77 0.77 0.96 +0.01 30 86 653 0
30JUL26 31.00 P 1.07 1.45 1.07 1.47 +0.10 31 113 765 +67
30JUL26 32.00 P 2.12 2.17 2.04 2.01 +0.08 29 64 1,170 -56
30JUL26 33.00 P 2.40 2.54 2.40 2.76 +0.19 31 45 274 +45
30JUL26 34.00 P 0.00 0.00 0.00 3.55 +0.16 31 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.41 +0.18 31 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.16 +0.09 0 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.30 +0.36 34 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 7.34 +0.37 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.25 +0.47 35 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.25 +0.43 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.41 +0.51 55 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.40 +0.47 58 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.27 +0.47 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.40 +0.46 64 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.39 +0.57 67 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 137 0
28AUG26 26.00 P 0.00 0.00 0.00 0.29 +0.04 33 0 108 0
28AUG26 27.00 P 0.00 0.00 0.00 0.47 +0.05 33 0 606 0
28AUG26 28.00 P 0.00 0.00 0.00 0.71 +0.06 33 0 92 0
28AUG26 29.00 P 1.13 1.13 1.13 1.00 +0.04 32 83 384 +83
28AUG26 30.00 P 1.14 1.14 1.14 1.39 +0.06 32 15 154 0
28AUG26 31.00 P 0.00 0.00 0.00 1.88 +0.09 32 0 123 0
28AUG26 32.00 P 0.00 0.00 0.00 2.44 +0.11 32 0 223 0
28AUG26 33.00 P 3.29 3.29 3.29 3.07 +0.08 31 46 222 +46
28AUG26 34.00 P 0.00 0.00 0.00 3.78 +0.11 30 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.79 +0.30 35 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.59 +0.34 35 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.53 +0.39 37 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.34 +0.37 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.28 +0.40 33 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.25 +0.40 32 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.41 +0.39 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.40 +0.47 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.36 +0.56 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.40 +0.46 53 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.39 +0.56 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 +0.02 34 0 20 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 +0.03 34 0 366 0
29SEP26 26.00 P 0.00 0.00 0.00 0.51 +0.03 34 0 267 0
29SEP26 27.00 P 0.63 0.63 0.63 0.72 +0.02 34 15 444 +15
29SEP26 28.00 P 1.10 1.10 1.10 0.99 +0.02 33 15 344 +15
29SEP26 29.00 P 0.00 0.00 0.00 1.34 +0.07 33 0 683 0
29SEP26 30.00 P 1.73 1.73 1.70 1.76 +0.08 33 30 1,371 +15
29SEP26 31.00 P 2.18 2.18 2.18 2.25 +0.09 33 15 519 0
29SEP26 32.00 P 2.94 2.94 2.83 2.80 +0.08 33 45 4,390 +21
29SEP26 33.00 P 3.25 3.25 3.25 3.41 +0.09 32 15 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.09 +0.09 32 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.01 +0.29 34 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.92 +0.41 37 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.67 +0.32 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.40 +0.18 31 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.54 +0.40 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.25 +0.18 29 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.41 +0.39 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.40 +0.28 41 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.36 +0.45 42 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.40 +0.46 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.39 +0.56 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.38 +0.47 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.37 +0.62 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.30 +0.32 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.38 +0.34 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 +0.08 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 +0.10 36 0 1 0
30DEC26 25.00 P 0.94 0.94 0.94 0.87 +0.11 36 30 60 +30
30DEC26 26.00 P 0.00 0.00 0.00 1.10 +0.08 35 0 326 0
30DEC26 27.00 P 1.49 1.49 1.49 1.39 +0.07 35 30 95 +28
30DEC26 28.00 P 1.82 1.84 1.82 1.75 +0.08 35 234 574 +224
30DEC26 29.00 P 0.00 0.00 0.00 2.15 +0.09 35 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 2.61 +0.11 35 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 3.11 +0.11 35 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.66 +0.10 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.29 +0.22 35 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 4.99 +0.25 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.64 +0.21 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.49 +0.33 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.26 +0.33 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.06 +0.33 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.91 +0.36 36 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.78 +0.37 37 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.69 +0.41 37 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.61 +0.44 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.51 +0.41 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.45 +0.42 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.43 +0.43 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.41 +0.44 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.39 +0.52 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.33 +0.35 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.38 +0.34 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 0.00 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.73 +0.01 35 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 +0.01 35 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 1.22 +0.01 35 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 1.51 +0.01 35 0 1,268 0
30MAR27 27.00 P 1.83 1.83 1.83 1.83 0.00 35 3 16 0
30MAR27 28.00 P 0.00 0.00 0.00 2.20 +0.04 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.61 +0.04 34 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 3.07 +0.04 34 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.59 +0.06 34 0 247 0
30MAR27 32.00 P 4.08 4.08 4.08 4.16 +0.10 34 15 16 +12
30MAR27 33.00 P 0.00 0.00 0.00 4.75 +0.12 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.41 +0.13 34 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.27 +0.31 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.00 +0.34 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.75 +0.35 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.56 +0.39 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.33 +0.35 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.16 +0.37 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.06 +0.47 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.92 +0.48 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.75 +0.38 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.64 +0.40 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.56 +0.40 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.91 +0.03 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.15 +0.05 37 0 7 0
29JUN27 24.00 P 1.55 1.55 1.55 1.43 +0.04 37 2 4 0
29JUN27 25.00 P 0.00 0.00 0.00 1.76 +0.07 37 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 2.11 +0.06 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.51 +0.07 37 0 18 0
29JUN27 28.00 P 0.00 0.00 0.00 2.95 +0.08 37 0 3 0
29JUN27 29.00 P 0.00 0.00 0.00 3.43 +0.10 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.94 +0.09 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.48 +0.11 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.06 +0.09 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.67 +0.10 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.31 +0.09 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.99 +0.09 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.73 +0.19 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.49 +0.23 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.25 +0.25 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.03 +0.28 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.85 +0.32 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.68 +0.35 40 0 0 0
TOTAL PUT 2,414 64,694 +1,059
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$ 5.01
29JUN26 3.90 C 0.00 0.00 0.00 1.12 -0.03 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 -0.02 63 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.93 -0.02 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.83 -0.02 51 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 -0.02 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.63 -0.02 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 -0.02 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 -0.02 21 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 145 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.13 -0.03 51 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.04 -0.01 53 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.94 -0.02 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.85 -0.01 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.74 -0.02 39 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.64 -0.02 34 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 808 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.14 -0.02 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.04 -0.01 49 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.94 -0.02 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.85 -0.01 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.74 -0.02 36 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.64 -0.02 32 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.19 -0.01 20 0 126 0
28AUG26 5.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 360 0
28AUG26 5.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.50 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 1.14 -0.02 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 -0.02 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.94 -0.02 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.85 -0.01 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 -0.02 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.03 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 19 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 24 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29SEP26 7.75 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 0.01 0.00 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.14 -0.02 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.04 -0.02 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.94 -0.02 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 -0.03 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 -0.02 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 -0.03 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 -0.03 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 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 1.14 -0.02 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.04 -0.02 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.94 -0.02 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 -0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.54 -0.03 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.46 -0.01 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 -0.03 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.04 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 -0.03 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.02 18 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.01 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 0.03 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 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 23 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 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.14 -0.02 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.04 -0.02 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.94 -0.02 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.74 -0.02 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.64 -0.03 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.47 -0.02 17 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.41 -0.02 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.36 -0.02 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 -0.01 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 0.00 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 19 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 20 0 0 0
TOTAL CALL 0 28,214 0
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 37 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 119 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 19 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 256 0
29JUN26 5.25 P 0.30 0.30 0.30 0.25 +0.02 18 16 345 -16
29JUN26 5.50 P 0.00 0.00 0.00 0.49 +0.03 0 0 564 0
29JUN26 5.75 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 +0.01 20 0 22 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 +0.01 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.14 +0.02 19 0 199 0
30JUL26 4.80 P 0.00 0.00 0.00 0.19 +0.02 18 0 53 0
30JUL26 4.90 P 0.28 0.28 0.28 0.26 +0.02 17 40 100 +10
30JUL26 5.00 P 0.35 0.35 0.35 0.34 +0.02 17 16 172 +12
30JUL26 5.25 P 0.00 0.00 0.00 0.56 +0.01 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.79 0.00 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.16 +0.01 18 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.22 +0.02 18 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.35 +0.01 16 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.57 +0.01 15 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 18 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 18 0 94 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 18 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.02 18 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.01 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 0.00 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 +0.02 16 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 0.00 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.29 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.78 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.04 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.28 +0.02 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 17 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 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 0.00 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.01 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.01 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 +0.01 19 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 0.00 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.05 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 18 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 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 -0.01 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 0.00 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 -0.01 17 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.01 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.01 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 +0.02 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.02 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 0.00 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.84 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.05 +0.03 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.26 +0.02 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 +0.01 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 +0.01 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.41 +0.02 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 +0.02 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.65 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.85 0.00 17 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.08 0.00 18 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
TOTAL PUT 72 7,543 +6
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$ 3.51
29JUN26 2.50 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.72 -0.03 57 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.62 -0.03 49 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.52 -0.03 42 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 -0.04 0 0 105 0
29JUN26 3.30 C 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.14 -0.03 22 0 27 0
29JUN26 3.50 C 0.08 0.08 0.08 0.07 -0.02 20 120 122 +112
29JUN26 3.60 C 0.00 0.00 0.00 0.04 -0.02 23 0 172 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 0.00 25 0 134 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 68 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 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 0.00 134 0 163 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 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.02 -0.03 58 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.92 -0.03 52 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.82 -0.03 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.72 -0.03 40 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.62 -0.03 35 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.52 -0.03 30 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.32 -0.04 19 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 -0.02 24 0 60 0
30JUL26 3.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 76 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 -0.01 24 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.02 -0.03 51 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.92 -0.03 46 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.82 -0.03 41 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.72 -0.03 36 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.62 -0.03 31 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 -0.03 22 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.20 -0.01 27 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 -0.01 25 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 -0.01 25 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 0.00 26 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 0.00 28 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 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 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.02 -0.03 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.92 -0.03 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 -0.03 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 -0.03 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.01 24 0 90 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.01 26 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.01 26 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 0.00 27 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 27 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 120 0
29SEP26 4.10 C 0.05 0.05 0.05 0.03 0.00 26 30 160 +30
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.02 -0.03 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 -0.03 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 -0.03 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.02 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.02 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.02 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.01 25 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 0.00 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 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 32 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 1.02 -0.03 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 -0.03 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.03 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.03 20 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.02 23 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.02 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.02 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.02 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.02 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 -0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 24 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 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 40 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.02 -0.03 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 -0.03 21 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.82 -0.03 19 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.01 24 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 -0.01 24 0 5 0
TOTAL CALL 150 16,213 +142
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 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 31 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 1,106 0
29JUN26 3.40 P 0.04 0.04 0.04 0.02 -0.01 19 8 499 +8
29JUN26 3.50 P 0.07 0.08 0.07 0.06 0.00 21 36 410 +6
29JUN26 3.60 P 0.00 0.00 0.00 0.12 +0.01 21 0 119 0
29JUN26 3.70 P 0.00 0.00 0.00 0.21 +0.03 27 0 502 0
29JUN26 3.80 P 0.00 0.00 0.00 0.30 +0.02 29 0 306 0
29JUN26 3.90 P 0.00 0.00 0.00 0.40 +0.03 36 0 226 0
29JUN26 4.00 P 0.00 0.00 0.00 0.50 +0.03 42 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.59 +0.02 0 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.70 +0.03 53 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.80 +0.03 59 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.91 +0.04 73 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 1.00 +0.03 69 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.10 +0.03 73 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.20 +0.03 78 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.30 +0.03 82 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.40 +0.03 87 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.50 +0.03 91 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.75 +0.03 101 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.00 +0.03 110 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.25 +0.03 119 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.50 +0.03 127 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.75 +0.03 134 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.00 +0.03 142 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.25 +0.03 149 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.50 +0.03 156 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.75 +0.03 163 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.00 +0.03 169 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 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 0.00 24 0 186 0
30JUL26 3.30 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30JUL26 3.40 P 0.08 0.08 0.08 0.11 +0.01 24 2 247 +2
30JUL26 3.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 210 0
30JUL26 3.60 P 0.00 0.00 0.00 0.22 0.00 20 0 282 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 +0.02 26 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.40 +0.02 25 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.50 +0.03 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.60 +0.03 33 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.70 +0.04 37 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.79 +0.03 34 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.89 +0.03 38 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.99 +0.04 41 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.09 +0.04 44 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.18 +0.03 30 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.38 +0.04 37 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.48 +0.04 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.58 +0.03 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.83 +0.04 49 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 27 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 0.00 25 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 +0.01 24 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.10 +0.01 25 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.26 +0.02 24 0 140 0
28AUG26 3.70 P 0.00 0.00 0.00 0.35 +0.03 27 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.70 +0.02 30 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.80 +0.04 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.89 +0.02 31 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.99 +0.03 34 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.09 +0.04 36 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.19 +0.03 38 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.29 +0.04 41 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.39 +0.05 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.49 +0.05 45 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 30 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 23 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.01 25 0 1,065 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.01 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.01 25 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 +0.02 25 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.30 +0.03 27 0 626 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 +0.01 27 0 164 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 +0.02 27 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 +0.02 29 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 +0.02 31 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 +0.02 31 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 +0.02 32 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 +0.02 34 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 +0.03 37 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.11 +0.02 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.21 +0.03 41 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.31 +0.03 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 +0.03 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 +0.03 44 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 +0.03 46 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.84 +0.03 46 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.09 +0.03 50 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 +0.03 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 +0.03 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.83 +0.04 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.08 +0.04 57 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.33 +0.04 60 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.58 +0.04 63 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.83 +0.03 67 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 +0.03 70 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.80 P 0.04 0.04 0.04 0.04 0.00 25 30 30 +30
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.01 26 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.01 26 0 230 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.01 26 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 +0.01 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 +0.01 27 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.01 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 +0.01 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 0.00 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.01 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 +0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 +0.01 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 +0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 +0.01 31 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 +0.02 33 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 +0.02 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 +0.02 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 +0.02 38 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 +0.03 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 +0.04 43 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 +0.03 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 +0.04 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.35 +0.03 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.60 +0.04 50 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.84 +0.04 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.09 +0.03 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.34 +0.05 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.58 +0.03 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.83 +0.03 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.08 +0.03 56 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 0.00 25 0 0 0
30MAR27 2.90 P 0.07 0.07 0.07 0.08 0.00 24 15 15 -15
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.01 24 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 0.00 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.01 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.01 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 0.00 26 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 0.00 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 +0.01 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 +0.01 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 +0.01 27 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.76 +0.01 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 +0.01 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.01 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 +0.01 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 +0.02 31 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 +0.02 32 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.32 +0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.42 +0.01 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 +0.03 37 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.63 +0.03 38 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.87 +0.03 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.11 +0.02 41 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.35 +0.03 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.60 +0.03 44 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.84 +0.03 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.09 +0.03 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.34 +0.05 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.58 +0.03 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.83 +0.03 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.08 +0.03 50 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 0.00 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 0.00 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 +0.01 24 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 0.24 +0.01 24 0 0 0
29JUN27 3.40 P 0.31 0.31 0.31 0.29 0.00 24 5 5 +5
29JUN27 3.50 P 0.00 0.00 0.00 0.35 +0.01 24 0 58 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 +0.01 25 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 +0.01 25 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.95 +0.02 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.13 +0.01 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.23 +0.02 29 0 0 0
TOTAL PUT 96 21,089 +36
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$ 36.88
29JUN26 18.00 C 0.00 0.00 0.00 18.89 +0.90 184 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.39 +0.90 177 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.89 +0.90 170 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.39 +0.90 164 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.89 +0.90 158 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.89 +0.90 145 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 14.89 +0.90 134 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.89 +0.90 123 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.89 +0.90 113 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.89 +0.90 102 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.89 +0.90 93 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 9.89 +0.90 83 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 8.89 +0.90 74 0 226 -15
29JUN26 29.00 C 0.00 0.00 0.00 7.89 +0.90 66 0 338 -15
29JUN26 30.00 C 0.00 0.00 0.00 6.89 +0.90 56 0 417 0
29JUN26 31.00 C 0.00 0.00 0.00 5.89 +0.90 47 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 4.89 +0.89 38 0 237 0
29JUN26 33.00 C 0.00 0.00 0.00 3.90 +0.88 41 0 816 -15
29JUN26 34.00 C 3.00 3.00 3.00 2.93 +0.87 39 100 1,075 -11
29JUN26 35.00 C 1.87 2.40 1.87 2.06 +0.69 40 102 1,499 -52
29JUN26 36.00 C 1.17 1.65 1.17 1.31 +0.46 38 210 2,485 +37
29JUN26 37.00 C 0.77 1.01 0.71 0.84 +0.34 39 22 1,504 +3
29JUN26 38.00 C 0.53 0.70 0.47 0.52 +0.24 40 141 3,315 +53
29JUN26 39.00 C 0.00 0.00 0.00 0.31 +0.16 40 0 1,385 0
29JUN26 40.00 C 0.21 0.31 0.21 0.18 +0.10 40 320 723 -65
29JUN26 41.00 C 0.18 0.19 0.17 0.10 +0.06 40 60 440 +25
29JUN26 42.00 C 0.12 0.12 0.12 0.05 +0.03 40 100 226 -100
29JUN26 43.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 17.39 +0.90 119 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 16.89 +0.90 114 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 15.89 +0.90 106 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 14.89 +0.90 98 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 13.89 +0.90 90 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.89 +0.90 83 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.89 +0.90 76 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.89 +0.90 70 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.89 +0.90 63 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.89 +0.90 57 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.08 +1.09 72 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 6.89 +0.90 43 0 170 -15
30JUL26 31.00 C 0.00 0.00 0.00 5.89 +0.88 37 0 473 -15
30JUL26 32.00 C 0.00 0.00 0.00 4.91 +0.85 39 0 647 0
30JUL26 33.00 C 0.00 0.00 0.00 3.99 +0.77 39 0 380 0
30JUL26 34.00 C 0.00 0.00 0.00 3.20 +0.71 39 0 787 0
30JUL26 35.00 C 2.50 2.96 2.47 2.57 +0.56 39 57 1,254 +48
30JUL26 36.00 C 2.02 2.31 1.99 2.06 +0.47 39 78 567 +2
30JUL26 37.00 C 1.39 1.89 1.39 1.64 +0.43 40 163 711 +15
30JUL26 38.00 C 1.34 1.51 1.25 1.27 +0.35 39 77 418 +60
30JUL26 39.00 C 0.90 1.16 0.90 0.97 +0.29 39 36 265 +27
30JUL26 40.00 C 0.75 1.00 0.70 0.74 +0.24 39 203 255 +76
30JUL26 41.00 C 0.61 0.73 0.61 0.55 +0.19 39 63 215 +63
30JUL26 42.00 C 0.48 0.59 0.48 0.41 +0.15 39 128 141 +63
30JUL26 43.00 C 0.43 0.44 0.35 0.29 +0.11 39 51 91 +13
30JUL26 44.00 C 0.00 0.00 0.00 0.21 +0.08 39 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.15 +0.06 39 0 10 0
30JUL26 46.00 C 0.00 0.00 0.00 0.11 +0.05 39 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 +0.04 40 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 13.89 +0.90 75 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.89 +0.90 69 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.89 +0.90 63 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.00 +1.01 72 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.89 +0.90 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.89 +0.90 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.08 +1.09 57 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.89 +0.87 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.93 +0.82 39 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 5.05 +0.74 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.30 +0.64 39 0 105 0
28AUG26 34.00 C 0.00 0.00 0.00 3.66 +0.63 39 0 142 0
28AUG26 35.00 C 3.01 3.01 3.01 3.14 +0.55 40 15 219 +15
28AUG26 36.00 C 2.60 2.84 2.60 2.66 +0.50 40 18 161 -3
28AUG26 37.00 C 0.00 0.00 0.00 2.24 +0.44 40 0 175 0
28AUG26 38.00 C 1.99 1.99 1.97 1.86 +0.40 40 24 95 +7
28AUG26 39.00 C 1.58 1.58 1.58 1.53 +0.35 40 5 88 0
28AUG26 40.00 C 0.00 0.00 0.00 1.24 +0.29 40 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 1.01 +0.26 40 3 207 +3
28AUG26 42.00 C 0.90 0.94 0.90 0.81 +0.22 39 24 73 +4
28AUG26 43.00 C 0.00 0.00 0.00 0.64 +0.18 39 0 13 0
28AUG26 44.00 C 0.74 0.74 0.74 0.51 +0.15 39 2 12 +2
28AUG26 45.00 C 0.00 0.00 0.00 0.40 +0.12 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.31 +0.09 39 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.25 +0.09 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.89 +0.90 90 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.39 +0.90 87 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.89 +0.90 84 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 15.89 +0.90 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.89 +0.90 73 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.89 +0.90 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.89 +0.90 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.89 +0.90 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.00 +1.01 61 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 9.89 +0.90 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.89 +0.90 43 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 8.08 +1.05 48 0 335 0
29SEP26 30.00 C 0.00 0.00 0.00 6.94 +0.80 39 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 6.09 +0.72 39 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 5.23 +0.54 36 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 4.73 +0.63 39 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 4.27 +0.60 41 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 3.56 +0.54 38 0 336 0
29SEP26 36.00 C 2.90 3.02 2.90 3.09 +0.49 38 27 193 +12
29SEP26 37.00 C 2.76 2.77 2.76 2.67 +0.42 39 16 300 +1
29SEP26 38.00 C 2.48 2.48 2.48 2.31 +0.39 39 5 170 0
29SEP26 39.00 C 0.00 0.00 0.00 1.99 +0.34 39 0 147 0
29SEP26 40.00 C 0.00 0.00 0.00 1.72 +0.34 39 0 64 0
29SEP26 41.00 C 0.00 0.00 0.00 1.45 +0.29 39 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 1.22 +0.26 39 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 1.02 +0.23 39 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.85 +0.21 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.71 +0.19 39 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.59 +0.16 39 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.48 +0.12 39 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 17.89 +0.90 70 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 17.39 +0.90 68 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.89 +0.90 65 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.89 +0.90 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.89 +0.90 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.89 +0.90 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.89 +0.90 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.89 +0.90 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.00 +0.97 44 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 9.97 +0.80 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.15 +1.02 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.16 +0.72 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 7.47 +0.68 36 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 6.84 +0.68 36 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 6.22 +0.62 37 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 5.84 +0.79 39 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 5.28 +0.57 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.79 +0.57 39 0 427 0
30DEC26 36.00 C 0.00 0.00 0.00 4.18 +0.38 38 0 1,861 0
30DEC26 37.00 C 0.00 0.00 0.00 3.89 +0.50 39 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 3.48 +0.44 39 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 3.05 +0.37 38 0 26 0
30DEC26 40.00 C 0.00 0.00 0.00 2.80 +0.40 39 0 35 0
30DEC26 41.00 C 0.00 0.00 0.00 2.52 +0.37 39 0 6 0
30DEC26 42.00 C 0.00 0.00 0.00 2.27 +0.33 39 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 2.04 +0.31 39 0 12 0
30DEC26 44.00 C 0.00 0.00 0.00 1.83 +0.35 39 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 1.56 +0.28 39 0 0 0
30DEC26 46.00 C 1.49 1.49 1.49 1.39 +0.23 39 20 100 +20
30DEC26 47.00 C 0.00 0.00 0.00 1.24 +0.22 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 17.39 +0.90 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.89 +0.90 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.89 +0.90 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.89 +0.90 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.89 +0.90 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.93 +0.85 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.06 +0.80 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.13 +0.95 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.35 +0.88 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.51 +0.72 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.82 +0.67 35 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 8.34 +0.81 37 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 7.71 +0.75 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 7.03 +0.61 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.48 +0.57 37 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.98 +0.55 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 5.51 +0.54 37 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 5.06 +0.34 37 0 165 0
30MAR27 37.00 C 0.00 0.00 0.00 4.66 +0.48 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 4.27 +0.39 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 4.07 +0.51 39 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 3.78 +0.52 39 0 550 0
30MAR27 41.00 C 0.00 0.00 0.00 3.44 +0.46 39 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 3.17 +0.44 39 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.92 +0.37 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.64 +0.33 39 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.42 +0.30 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 2.21 +0.29 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.00 +0.25 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.29 +0.86 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.52 +0.78 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.91 +0.85 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.22 +0.79 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.55 +0.73 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.88 +0.65 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.31 +0.61 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.77 +0.61 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.23 +0.54 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.79 +0.56 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.31 +0.53 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.87 +0.48 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.48 +0.47 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.09 +0.46 38 0 15 0
29JUN27 39.00 C 0.00 0.00 0.00 4.72 +0.40 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.41 +0.41 38 0 18 0
29JUN27 41.00 C 4.14 4.14 4.14 4.09 +0.40 38 15 31 +15
29JUN27 42.00 C 0.00 0.00 0.00 3.78 +0.34 38 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.53 +0.34 38 0 0 0
29JUN27 44.00 C 3.40 3.40 3.40 3.28 +0.34 38 15 15 +15
29JUN27 45.00 C 0.00 0.00 0.00 3.19 +0.47 39 0 0 0
TOTAL CALL 2,100 36,003 +273
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 666 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 420 0
29JUN26 31.00 P 0.09 0.09 0.09 0.07 -0.04 40 20 585 -20
29JUN26 32.00 P 0.15 0.15 0.15 0.14 -0.08 39 16 887 0
29JUN26 33.00 P 0.30 0.34 0.23 0.28 -0.14 39 135 803 +2
29JUN26 34.00 P 0.44 0.51 0.40 0.50 -0.24 38 83 744 -15
29JUN26 35.00 P 0.87 0.98 0.68 0.85 -0.35 38 448 1,375 +208
29JUN26 36.00 P 1.42 1.58 1.10 1.31 -0.49 38 1,198 1,847 +1,143
29JUN26 37.00 P 2.06 2.06 1.76 1.94 -0.58 39 70 430 +30
29JUN26 38.00 P 2.85 2.85 2.39 2.62 -0.72 38 105 2,949 0
29JUN26 39.00 P 3.33 3.49 3.08 3.44 -0.78 38 138 236 +108
29JUN26 40.00 P 0.00 0.00 0.00 4.34 -0.97 39 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 5.27 -0.85 39 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 6.23 -1.09 40 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 7.30 -1.04 53 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 8.27 -0.97 55 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.37 -1.01 70 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.36 -0.89 74 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.37 -0.96 80 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 178 0
30JUL26 29.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 192 0
30JUL26 30.00 P 0.00 0.00 0.00 0.24 -0.07 39 0 119 0
30JUL26 31.00 P 0.37 0.37 0.35 0.37 -0.11 39 40 247 -40
30JUL26 32.00 P 0.55 0.55 0.51 0.56 -0.16 38 50 383 +13
30JUL26 33.00 P 0.75 0.75 0.75 0.82 -0.21 38 15 320 -12
30JUL26 34.00 P 1.15 1.15 1.15 1.15 -0.28 38 8 307 -8
30JUL26 35.00 P 1.60 1.60 1.60 1.56 -0.35 38 15 137 +15
30JUL26 36.00 P 2.05 2.08 2.02 2.05 -0.42 38 30 291 +12
30JUL26 37.00 P 2.48 2.49 2.44 2.62 -0.49 38 30 349 +17
30JUL26 38.00 P 3.11 3.19 3.07 3.28 -0.58 38 25 459 0
30JUL26 39.00 P 3.82 3.97 3.78 4.00 -0.65 38 72 118 0
30JUL26 40.00 P 0.00 0.00 0.00 4.80 -0.84 39 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 5.63 -0.91 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.60 -0.77 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.45 -0.99 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.37 -1.05 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.37 -1.01 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.36 -0.89 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.40 -0.93 53 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 215 0
28AUG26 28.00 P 0.00 0.00 0.00 0.23 -0.05 39 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.35 -0.06 39 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.48 -0.12 39 0 19 0
28AUG26 31.00 P 0.66 0.66 0.66 0.68 -0.16 39 15 84 0
28AUG26 32.00 P 0.00 0.00 0.00 0.93 -0.20 38 0 289 0
28AUG26 33.00 P 1.20 1.20 1.20 1.25 -0.24 38 15 85 -15
28AUG26 34.00 P 0.00 0.00 0.00 1.62 -0.29 38 0 356 0
28AUG26 35.00 P 1.96 2.08 1.96 2.05 -0.35 38 30 192 0
28AUG26 36.00 P 0.00 0.00 0.00 2.55 -0.43 38 0 204 0
28AUG26 37.00 P 2.96 3.19 2.96 3.11 -0.49 38 27 118 0
28AUG26 38.00 P 3.61 3.83 3.61 3.76 -0.51 38 18 346 +15
28AUG26 39.00 P 0.00 0.00 0.00 4.45 -0.60 38 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 5.31 -0.52 41 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.12 -0.73 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.93 -0.70 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.80 -0.82 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.37 -1.21 34 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.55 -0.96 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.59 -0.86 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.57 -0.84 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 42 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 40 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 -0.04 39 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.29 -0.06 39 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.41 -0.06 39 0 451 0
29SEP26 29.00 P 0.00 0.00 0.00 0.55 -0.11 39 0 679 0
29SEP26 30.00 P 0.80 0.80 0.80 0.75 -0.16 39 10 387 0
29SEP26 31.00 P 0.00 0.00 0.00 0.99 -0.20 38 0 199 0
29SEP26 32.00 P 0.00 0.00 0.00 1.31 -0.22 39 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 1.67 -0.26 39 0 94 0
29SEP26 34.00 P 0.00 0.00 0.00 2.05 -0.34 38 0 142 0
29SEP26 35.00 P 0.00 0.00 0.00 2.53 -0.38 39 0 516 0
29SEP26 36.00 P 2.92 2.92 2.92 3.06 -0.43 39 15 87 +15
29SEP26 37.00 P 0.00 0.00 0.00 3.64 -0.48 39 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.28 -0.53 39 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 4.95 -0.65 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.76 -0.60 41 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 6.44 -0.73 40 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.30 -0.71 42 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.12 -0.76 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.97 -0.81 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.83 -0.87 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.72 -0.81 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.68 -0.84 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30DEC26 22.00 P 0.21 0.21 0.21 0.15 -0.02 39 13 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.03 39 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.30 -0.06 39 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 -0.08 39 0 169 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 -0.10 39 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.72 -0.09 39 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 0.93 -0.10 39 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 1.15 -0.14 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.41 -0.19 38 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 1.74 -0.19 38 0 867 0
30DEC26 32.00 P 0.00 0.00 0.00 2.08 -0.25 38 0 1,157 0
30DEC26 33.00 P 0.00 0.00 0.00 2.49 -0.27 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 2.93 -0.31 38 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.42 -0.35 38 0 66 0
30DEC26 36.00 P 0.00 0.00 0.00 3.96 -0.57 38 0 42 0
30DEC26 37.00 P 0.00 0.00 0.00 4.53 -0.49 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 5.33 -0.48 40 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 5.92 -0.56 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.61 -0.61 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.40 -0.48 41 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.15 -0.52 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.93 -0.63 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.74 -0.55 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.56 -0.69 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.39 -0.74 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.20 -0.83 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.03 39 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
30MAR27 22.00 P 0.37 0.37 0.37 0.32 -0.05 39 12 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.07 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 -0.08 39 0 54 0
30MAR27 25.00 P 0.75 0.75 0.73 0.72 -0.12 39 23 14 -11
30MAR27 26.00 P 0.00 0.00 0.00 0.94 -0.11 39 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.16 -0.13 39 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.41 -0.10 39 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.62 -0.21 38 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.96 -0.20 38 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.29 -0.26 38 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.69 -0.27 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.10 -0.30 38 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.56 -0.33 38 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.05 -0.34 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.74 -0.52 39 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 5.43 -0.43 40 0 120 0
30MAR27 38.00 P 0.00 0.00 0.00 6.04 -0.39 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.55 -0.61 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.23 -0.64 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.96 -0.61 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.64 -0.73 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.41 -0.71 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.18 -0.74 40 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.02 -0.72 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.85 -0.72 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.65 -0.77 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.08 -0.13 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.31 -0.17 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.60 -0.17 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.89 -0.21 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.24 -0.22 39 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 2.60 -0.25 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.00 -0.29 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.44 -0.29 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.88 -0.36 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.40 -0.36 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.92 -0.38 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.47 -0.43 40 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 6.07 -0.44 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.68 -0.45 40 0 21 0
29JUN27 39.00 P 0.00 0.00 0.00 7.31 -0.48 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.99 -0.51 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.67 -0.53 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.37 -0.58 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.12 -0.59 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.88 -0.60 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.65 -0.63 41 0 0 0
TOTAL PUT 2,676 32,666 +1,457
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$ 19.34
29JUN26 12.50 C 0.00 0.00 0.00 6.89 -0.28 100 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.39 -0.30 92 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.86 -0.33 56 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.36 -0.31 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.86 -0.33 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.36 -0.32 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.88 -0.31 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.36 -0.33 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.86 -0.33 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.37 -0.33 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.87 -0.33 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.40 -0.32 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 -0.29 23 0 0 0
29JUN26 19.00 C 0.71 0.71 0.55 0.59 -0.27 22 21 21 +21
29JUN26 19.50 C 0.52 0.52 0.41 0.33 -0.22 22 4 17 0
29JUN26 20.00 C 0.31 0.31 0.16 0.17 -0.14 23 23 51 +4
29JUN26 21.00 C 0.09 0.09 0.04 0.03 -0.04 23 26 527 -26
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 1 381 -1
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 229 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.86 -0.37 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.36 -0.34 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.86 -0.37 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.36 -0.38 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.90 -0.32 22 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.46 -0.27 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.92 -0.32 23 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.44 -0.32 22 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.98 -0.31 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.56 -0.28 22 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.19 -0.25 22 0 0 0
30JUL26 19.00 C 0.88 0.88 0.88 0.85 -0.26 22 50 70 +50
30JUL26 19.50 C 0.60 0.60 0.60 0.60 -0.20 22 2 20 0
30JUL26 20.00 C 0.47 0.47 0.39 0.40 -0.15 22 24 406 +3
30JUL26 21.00 C 0.18 0.18 0.18 0.16 -0.07 22 1 102 +1
30JUL26 22.00 C 0.15 0.15 0.15 0.06 -0.02 23 15 138 -15
30JUL26 23.00 C 0.06 0.06 0.06 0.02 -0.01 24 15 106 +15
30JUL26 24.00 C 0.04 0.04 0.03 0.01 0.00 26 60 76 +60
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.41 -0.33 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.92 -0.30 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.47 -0.27 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.00 -0.32 24 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.56 -0.30 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.14 -0.29 24 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.75 -0.27 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.38 -0.27 23 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.08 -0.27 23 0 15 0
28AUG26 19.50 C 0.84 0.84 0.84 0.83 -0.23 23 15 15 +15
28AUG26 20.00 C 0.00 0.00 0.00 0.64 -0.17 24 0 67 0
28AUG26 21.00 C 0.00 0.00 0.00 0.35 -0.11 24 0 134 0
28AUG26 22.00 C 0.00 0.00 0.00 0.17 -0.06 24 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 65 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 3 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.92 -0.34 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.43 -0.33 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.93 -0.34 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.44 -0.33 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.97 -0.30 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.48 -0.26 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.00 -0.24 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.53 -0.23 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.04 -0.31 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.61 -0.29 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.20 -0.28 24 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 1.83 -0.25 24 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.45 -0.28 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.16 -0.22 23 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 0.92 -0.22 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.72 -0.17 23 0 87 0
29SEP26 21.00 C 0.47 0.47 0.47 0.44 -0.10 24 15 73 +9
29SEP26 22.00 C 0.00 0.00 0.00 0.24 -0.06 24 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 200 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.92 -0.34 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.43 -0.33 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.93 -0.34 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.46 -0.31 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.97 -0.30 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.49 -0.25 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.06 -0.21 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.60 -0.21 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.13 -0.27 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.72 -0.25 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.35 -0.23 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.01 -0.21 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.71 -0.18 22 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 1.43 -0.16 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.20 -0.13 22 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.09 22 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 0.67 -0.09 22 0 168 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 -0.05 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.03 22 0 148 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.93 -0.35 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.46 -0.31 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.02 -0.25 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.57 -0.26 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.16 -0.21 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.76 -0.21 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.32 -0.26 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.96 -0.25 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.61 -0.25 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.31 -0.22 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.02 -0.21 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.75 -0.21 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.52 -0.18 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.31 -0.16 22 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.96 -0.12 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 -0.12 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 -0.08 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.34 -0.06 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 -0.05 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.71 - 22 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 4.29 -0.34 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.89 -0.34 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.59 -0.27 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.26 -0.25 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.94 -0.23 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.64 -0.22 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.36 -0.14 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.04 -0.20 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.82 -0.17 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.60 -0.17 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.25 -0.14 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.95 -0.13 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.73 -0.09 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.55 -0.07 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.41 -0.07 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.31 -0.06 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
TOTAL CALL 272 4,638 +136
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 71 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 282 0
29JUN26 18.00 P 0.05 0.05 0.05 0.04 +0.01 24 1 343 +1
29JUN26 18.50 P 0.09 0.13 0.09 0.11 +0.04 24 5 141 +1
29JUN26 19.00 P 0.25 0.26 0.25 0.25 +0.09 23 8 339 -5
29JUN26 19.50 P 0.00 0.00 0.00 0.49 +0.14 24 0 221 0
29JUN26 20.00 P 0.00 0.00 0.00 0.82 +0.23 24 0 239 0
29JUN26 21.00 P 0.00 0.00 0.00 1.67 +0.29 23 0 270 0
29JUN26 22.00 P 0.00 0.00 0.00 2.66 +0.33 0 0 235 0
29JUN26 23.00 P 3.50 3.50 3.50 3.66 +0.33 0 1 182 -1
29JUN26 24.00 P 0.00 0.00 0.00 4.66 +0.28 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.69 +0.28 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.70 +0.33 75 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.69 +0.25 80 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.69 +0.33 87 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.66 +0.33 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.66 +0.31 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.72 +0.36 116 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30JUL26 16.50 P 0.04 0.04 0.04 0.02 +0.01 24 4 52 +4
30JUL26 17.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 97 0
30JUL26 17.50 P 0.11 0.11 0.11 0.08 +0.03 22 10 89 +10
30JUL26 18.00 P 0.18 0.18 0.18 0.16 +0.05 23 10 88 +10
30JUL26 18.50 P 0.23 0.30 0.23 0.28 +0.08 22 30 112 +23
30JUL26 19.00 P 0.40 0.40 0.40 0.45 +0.10 22 1 57 0
30JUL26 19.50 P 0.54 0.54 0.54 0.70 +0.17 22 15 232 -15
30JUL26 20.00 P 0.00 0.00 0.00 1.03 +0.22 24 0 28 0
30JUL26 21.00 P 0.00 0.00 0.00 1.76 +0.22 22 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 2.67 +0.31 22 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 3.71 +0.38 33 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 4.72 +0.32 40 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.72 +0.31 46 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.73 +0.33 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.73 +0.29 58 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.72 +0.33 61 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.72 +0.33 66 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.72 +0.37 70 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.72 +0.35 74 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 70 0
28AUG26 17.50 P 0.00 0.00 0.00 0.20 +0.04 24 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.31 +0.06 24 1 10 -1
28AUG26 18.50 P 0.00 0.00 0.00 0.46 +0.09 24 0 20 0
28AUG26 19.00 P 0.00 0.00 0.00 0.65 +0.10 24 1 50 0
28AUG26 19.50 P 0.00 0.00 0.00 0.92 +0.17 24 0 98 0
28AUG26 20.00 P 1.17 1.17 1.17 1.19 +0.20 24 15 105 +15
28AUG26 21.00 P 0.00 0.00 0.00 1.90 +0.20 24 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 2.74 +0.28 24 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 3.74 +0.41 30 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 4.72 +0.28 33 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 5.72 +0.31 38 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.73 +0.33 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.73 +0.29 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.72 +0.33 51 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.72 +0.33 55 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.72 +0.37 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.72 +0.35 61 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 86 0
29SEP26 15.50 P 0.09 0.09 0.09 0.06 +0.02 24 1 76 0
29SEP26 16.00 P 0.11 0.13 0.11 0.10 +0.03 24 2 64 0
29SEP26 16.50 P 0.16 0.18 0.16 0.15 +0.03 24 16 1,068 -1
29SEP26 17.00 P 0.25 0.25 0.25 0.24 +0.05 24 1 36 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 +0.08 24 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.51 +0.10 24 0 136 0
29SEP26 18.50 P 0.00 0.00 0.00 0.69 +0.12 24 0 58 0
29SEP26 19.00 P 0.96 0.96 0.96 0.93 +0.16 24 1 78 0
29SEP26 19.50 P 0.00 0.00 0.00 1.21 +0.19 24 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 1.53 +0.22 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.20 +0.18 24 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.09 +0.35 26 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.02 +0.30 29 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 4.91 +0.24 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.89 +0.23 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.96 +0.31 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.86 +0.23 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.84 +0.23 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.90 +0.31 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.76 +0.19 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.75 +0.33 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 +0.04 22 0 9 0
30DEC26 16.00 P 0.20 0.20 0.20 0.19 +0.05 22 1 60 +1
30DEC26 16.50 P 0.28 0.28 0.28 0.28 +0.07 22 9 17 +9
30DEC26 17.00 P 0.00 0.00 0.00 0.39 +0.09 22 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.52 +0.10 22 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.68 +0.11 22 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 +0.12 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 +0.15 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 1.39 +0.19 22 0 39 0
30DEC26 20.00 P 0.00 0.00 0.00 1.69 +0.23 22 0 160 0
30DEC26 21.00 P 0.00 0.00 0.00 2.36 +0.26 22 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.14 +0.29 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.08 +0.29 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.98 +0.26 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.91 +0.23 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.96 +0.30 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.86 +0.23 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.86 +0.25 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.90 +0.31 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.76 +0.19 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.84 +0.37 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.03 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.31 +0.04 22 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.41 +0.06 22 0 3 0
30MAR27 17.00 P 0.43 0.43 0.43 0.54 +0.08 22 1 40 +1
30MAR27 17.50 P 0.00 0.00 0.00 0.69 +0.08 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 +0.11 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 +0.17 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.34 +0.18 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.60 +0.16 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.89 +0.18 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.55 +0.22 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.31 +0.26 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.17 +0.22 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.03 +0.20 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.98 +0.23 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.96 +0.27 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.89 +0.26 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.87 +0.26 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.90 +0.31 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.82 +0.25 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.84 +0.28 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 - 23 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 0.37 +0.04 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.49 +0.07 23 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 0.61 +0.07 23 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 +0.09 23 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.95 +0.11 23 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 +0.12 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.37 +0.13 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.61 +0.14 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.89 +0.16 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.18 +0.17 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.83 +0.20 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.57 +0.23 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.38 +0.26 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.24 +0.28 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.15 +0.40 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.10 +0.41 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.03 +0.40 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.95 +0.34 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.90 +0.31 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.87 +0.30 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.85 +0.29 32 0 0 0
TOTAL PUT 134 7,495 +52
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$ 15.79
29JUN26 8.50 C 0.00 0.00 0.00 7.34 -0.09 145 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.12 -0.06 154 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.84 -0.09 132 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.59 -0.09 126 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.34 -0.10 121 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.09 -0.10 115 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.84 -0.09 110 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.34 -0.10 99 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.84 -0.10 89 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.34 -0.10 79 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.84 -0.10 70 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.34 -0.10 61 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.85 -0.09 55 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.31 -0.13 27 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.81 -0.13 19 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.31 -0.13 0 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.86 -0.10 21 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.44 -0.09 18 0 97 0
29JUN26 16.00 C 0.18 0.18 0.18 0.17 -0.07 17 2 100 +2
29JUN26 16.50 C 0.06 0.06 0.06 0.05 -0.03 18 1 255 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 98 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 25.00 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 6.59 -0.12 67 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.35 -0.11 68 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.10 -0.11 65 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.85 -0.11 61 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.35 -0.09 55 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.85 -0.09 49 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.35 -0.09 43 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.85 -0.09 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.36 -0.08 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.87 -0.07 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.34 -0.13 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.85 -0.13 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.38 -0.13 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.96 -0.11 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.61 -0.09 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.35 -0.06 18 0 62 0
30JUL26 16.50 C 0.00 0.00 0.00 0.18 -0.05 18 0 77 0
30JUL26 17.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 23 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 19 0 2 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.11 -0.10 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.86 -0.10 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.35 -0.09 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.87 -0.07 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.37 -0.07 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.88 -0.07 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.38 -0.07 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.88 -0.08 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.38 -0.13 17 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.91 -0.12 18 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.46 -0.12 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.06 -0.11 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.75 -0.05 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.48 -0.05 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.28 -0.06 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.61 -0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.36 -0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.12 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.87 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.38 -0.06 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.89 -0.06 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.39 -0.07 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.89 -0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.40 -0.07 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.92 -0.07 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.43 -0.13 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.97 -0.13 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.55 -0.11 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.16 -0.11 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.09 17 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 -0.05 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.05 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.04 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 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 31 0 0 0
29SEP26 25.00 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 6.63 -0.08 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.39 -0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.14 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.90 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.41 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 -0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.44 -0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.95 -0.08 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.47 -0.08 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.00 -0.08 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.58 -0.12 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.15 -0.12 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.76 -0.11 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.41 -0.10 18 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.11 -0.09 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 -0.06 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.06 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 -0.04 19 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.05 18 0 0 0
30DEC26 18.00 C 0.29 0.29 0.27 0.24 -0.04 18 32 229 -32
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 6.63 -0.08 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.39 -0.08 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.14 -0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.90 -0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.41 -0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.93 -0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.44 -0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.95 -0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.48 -0.07 14 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.03 -0.06 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.59 -0.15 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.21 -0.12 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.83 -0.12 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.50 -0.11 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.21 -0.11 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.97 -0.06 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.77 -0.05 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 -0.04 19 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 -0.05 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.06 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 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 5.93 -0.05 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.44 -0.07 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.93 -0.09 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.48 -0.06 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.00 -0.03 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.54 -0.03 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.10 -0.02 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.65 -0.15 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.30 -0.11 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.95 -0.11 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.64 -0.10 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.37 -0.09 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.10 -0.08 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.92 -0.05 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.74 -0.06 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 -0.04 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 -0.05 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.31 -0.04 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 -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 20 0 0 0
TOTAL CALL 35 1,843 -30
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 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 35 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 18 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 +0.02 17 0 121 0
29JUN26 16.00 P 0.00 0.00 0.00 0.35 +0.05 17 0 157 0
29JUN26 16.50 P 0.00 0.00 0.00 0.74 +0.10 17 0 52 0
29JUN26 17.00 P 0.00 0.00 0.00 1.21 +0.12 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.71 +0.13 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.71 +0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.21 +0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.21 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.21 +0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.21 +0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.21 +0.10 0 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 60 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 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 27 0
30JUL26 15.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 102 0
30JUL26 15.50 P 0.00 0.00 0.00 0.25 +0.02 17 0 34 0
30JUL26 16.00 P 0.00 0.00 0.00 0.48 +0.03 17 0 88 0
30JUL26 16.50 P 0.00 0.00 0.00 0.83 +0.06 17 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 1.25 +0.11 18 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.71 +0.10 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.21 +0.10 0 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 5.21 +0.10 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.21 +0.10 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.21 +0.10 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.21 +0.10 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.21 +0.10 0 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 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 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 24 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 0.02 +0.01 19 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.34 +0.02 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.57 +0.02 17 0 37 0
28AUG26 16.50 P 0.00 0.00 0.00 0.89 +0.03 17 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.29 +0.09 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.73 +0.11 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.21 +0.12 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.71 +0.10 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.21 +0.10 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.21 +0.10 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.21 +0.10 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.21 +0.10 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.21 +0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 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 33 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 23 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.07 +0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.02 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.26 +0.03 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 +0.03 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 +0.03 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.98 +0.08 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.34 +0.09 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.76 +0.11 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.22 +0.12 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.71 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.21 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.21 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.21 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.21 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.21 +0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 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 26 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 0.03 +0.01 20 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.02 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.02 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.02 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 +0.03 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 +0.02 18 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.07 +0.04 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.37 +0.07 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 +0.08 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.11 +0.10 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.52 +0.10 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.02 +0.09 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.47 +0.08 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.93 +0.07 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.40 +0.06 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.36 +0.07 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.33 +0.07 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.31 +0.08 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.29 +0.08 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.26 +0.08 31 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 24 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 0.00 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 0.00 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 +0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 +0.01 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 +0.02 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 +0.02 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 +0.04 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.19 +0.03 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 +0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.84 +0.06 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.21 +0.07 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.61 +0.09 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.10 +0.08 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.53 +0.07 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.95 +0.03 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.45 +0.08 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.39 +0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.35 +0.04 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.32 +0.07 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.29 +0.07 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.26 +0.06 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 19 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 0.06 +0.01 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.44 0.00 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.61 +0.03 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.79 0.00 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.05 +0.04 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.29 +0.01 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.61 +0.02 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.94 +0.07 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.30 +0.08 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.74 +0.15 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.16 +0.08 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.59 +0.08 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.03 +0.07 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.48 +0.06 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.41 +0.06 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.36 +0.05 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.32 +0.07 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.29 +0.06 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.26 +0.06 24 0 0 0
TOTAL PUT 0 1,900 0
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$ 45.22
29JUN26 21.00 C 0.00 0.00 0.00 24.28 -0.01 146 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.28 -0.01 137 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.29 0.00 134 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.29 -0.05 125 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.25 -0.09 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.25 -0.13 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.25 -0.15 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.27 -0.13 84 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.36 +0.07 106 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.27 -0.11 70 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.22 -0.16 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.28 -0.13 65 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.25 -0.13 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.30 -0.08 60 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.26 -0.13 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.23 -0.18 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.27 -0.04 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.27 -0.05 0 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.28 -0.05 27 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.29 -0.05 26 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 4.33 -0.06 27 0 186 0
29JUN26 42.00 C 0.00 0.00 0.00 3.41 -0.07 27 0 307 0
29JUN26 43.00 C 2.35 2.40 2.35 2.57 -0.08 27 45 207 -30
29JUN26 44.00 C 1.75 1.75 1.75 1.83 -0.15 27 1 3,479 +1
29JUN26 45.00 C 1.12 1.37 1.12 1.20 -0.16 26 60 495 +30
29JUN26 46.00 C 0.98 0.98 0.71 0.79 -0.06 27 63 644 +6
29JUN26 47.00 C 0.50 0.53 0.48 0.47 -0.07 27 28 1,089 +4
29JUN26 48.00 C 0.28 0.28 0.28 0.26 -0.05 27 2 1,349 0
29JUN26 49.00 C 0.15 0.18 0.15 0.13 -0.04 27 17 1,312 -3
29JUN26 50.00 C 0.11 0.11 0.11 0.07 -0.02 28 5 896 -5
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 417 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.30 -0.11 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.26 -0.23 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.23 -0.24 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.38 -0.05 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.29 -0.05 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.31 -0.05 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.36 -0.05 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.45 -0.05 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.61 -0.06 28 0 15 0
30JUL26 43.00 C 2.63 2.63 2.63 2.86 -0.05 29 15 51 0
30JUL26 44.00 C 2.01 2.20 2.01 2.18 -0.13 28 23 216 +16
30JUL26 45.00 C 2.00 2.00 1.54 1.66 -0.10 28 259 471 +150
30JUL26 46.00 C 1.50 1.53 1.18 1.24 -0.07 29 18 351 +16
30JUL26 47.00 C 0.85 0.99 0.85 0.92 -0.03 29 31 619 +15
30JUL26 48.00 C 0.68 0.78 0.68 0.66 -0.02 29 31 429 +6
30JUL26 49.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 203 0
30JUL26 50.00 C 0.43 0.43 0.43 0.32 -0.01 29 1 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 31 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 40 0 1 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
28AUG26 34.00 C 0.00 0.00 0.00 11.30 -0.13 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.36 -0.13 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.28 -0.19 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.38 -0.05 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.31 -0.05 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.37 -0.05 29 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.47 -0.05 29 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.63 -0.05 29 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.87 -0.05 29 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 3.20 -0.05 29 0 30 0
28AUG26 44.00 C 2.70 2.70 2.70 2.63 -0.12 29 15 176 0
28AUG26 45.00 C 2.04 2.04 2.04 2.15 -0.09 29 15 351 0
28AUG26 46.00 C 0.00 0.00 0.00 1.74 -0.07 29 0 279 0
28AUG26 47.00 C 1.40 1.40 1.40 1.40 -0.05 29 15 359 0
28AUG26 48.00 C 0.00 0.00 0.00 1.11 -0.04 29 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.87 -0.03 29 0 103 0
28AUG26 50.00 C 0.81 0.81 0.80 0.68 -0.03 29 2 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.35 -0.01 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 0.00 29 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 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 19.34 -0.07 72 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.34 -0.07 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.35 -0.07 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.39 -0.03 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.38 -0.04 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.35 -0.07 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.35 -0.07 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.36 -0.02 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.36 -0.07 42 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.37 -0.12 39 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 9.43 -0.04 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.46 +0.03 35 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.39 -0.04 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.50 -0.03 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.66 -0.04 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.91 -0.03 29 0 160 0
29SEP26 42.00 C 0.00 0.00 0.00 4.23 -0.03 29 0 252 0
29SEP26 43.00 C 3.50 3.50 3.50 3.62 -0.04 29 76 99 -76
29SEP26 44.00 C 2.97 3.16 2.97 3.08 -0.11 29 30 224 +15
29SEP26 45.00 C 0.00 0.00 0.00 2.61 -0.12 29 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 2.21 -0.06 29 0 617 0
29SEP26 47.00 C 0.00 0.00 0.00 1.79 -0.12 29 0 1,240 0
29SEP26 48.00 C 0.00 0.00 0.00 1.55 -0.04 29 0 806 0
29SEP26 49.00 C 1.43 1.43 1.43 1.29 -0.04 29 1 226 +1
29SEP26 50.00 C 0.00 0.00 0.00 1.08 -0.01 30 0 197 0
29SEP26 52.50 C 0.00 0.00 0.00 0.64 -0.01 29 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.37 -0.01 30 0 176 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 -0.01 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 0.00 30 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.39 -0.03 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.38 -0.04 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.35 -0.07 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.35 -0.07 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.36 -0.02 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.42 -0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.45 -0.04 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.51 0.00 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.63 -0.15 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.78 -0.25 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.18 -0.15 30 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 6.51 -0.15 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.89 -0.16 30 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 5.30 -0.16 30 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 4.78 -0.16 30 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 4.26 -0.17 30 0 243 0
30DEC26 45.00 C 3.60 3.60 3.60 3.71 -0.16 29 20 120 0
30DEC26 46.00 C 0.00 0.00 0.00 3.28 -0.17 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 -0.16 29 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.58 -0.16 29 0 251 0
30DEC26 49.00 C 0.00 0.00 0.00 2.28 -0.15 29 0 243 0
30DEC26 50.00 C 1.74 1.74 1.74 2.00 -0.16 29 1 125 +1
30DEC26 52.50 C 0.00 0.00 0.00 1.43 -0.14 29 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 1.01 -0.12 29 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.71 -0.09 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.52 -0.05 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 -0.05 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 11.48 -0.05 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.58 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.72 -0.10 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.02 -0.09 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.34 -0.37 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.94 -0.11 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.31 -0.11 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.73 -0.11 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.16 -0.11 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.65 -0.12 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.14 -0.12 29 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 4.56 -0.12 28 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 4.15 -0.11 28 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.77 -0.11 29 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.42 -0.11 29 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.08 -0.11 29 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 2.80 -0.10 29 0 243 0
30MAR27 52.50 C 2.08 2.08 2.08 2.16 -0.09 29 1 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.64 -0.09 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.25 -0.07 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.00 -0.01 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.72 -0.04 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.41 -0.04 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.99 -0.03 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.29 -0.03 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.61 -0.03 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.98 -0.03 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.34 -0.29 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.78 -0.27 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.44 -0.03 29 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.90 -0.02 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.40 -0.02 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.89 -0.03 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.44 +0.12 29 0 31 0
29JUN27 46.00 C 0.00 0.00 0.00 4.88 -0.02 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 4.49 -0.01 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 4.14 -0.02 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.80 -0.02 28 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 3.48 -0.02 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.80 -0.01 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.25 -0.01 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.79 -0.01 29 0 0 0
29JUN27 60.00 C 1.30 1.30 1.30 1.41 0.00 29 3 3 +3
29JUN27 62.50 C 1.11 1.11 1.11 1.11 -0.07 29 18 56 +18
29JUN27 65.00 C 0.95 0.95 0.95 0.88 -0.01 29 11 39 -7
TOTAL CALL 807 24,631 +161
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 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 29 10 330 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 702 0
29JUN26 41.00 P 0.10 0.10 0.09 0.06 -0.01 27 31 678 0
29JUN26 42.00 P 0.22 0.22 0.22 0.14 -0.02 27 21 465 0
29JUN26 43.00 P 0.33 0.35 0.33 0.30 -0.03 27 20 1,184 +2
29JUN26 44.00 P 0.46 0.61 0.46 0.57 -0.04 27 232 2,185 +217
29JUN26 45.00 P 0.71 1.12 0.71 0.99 +0.02 28 53 499 +15
29JUN26 46.00 P 1.37 1.74 1.37 1.55 +0.06 28 91 575 -15
29JUN26 47.00 P 2.37 2.37 2.03 2.25 +0.11 29 131 433 +56
29JUN26 48.00 P 0.00 0.00 0.00 2.98 -0.01 27 0 343 0
29JUN26 49.00 P 0.00 0.00 0.00 3.86 +0.01 26 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 4.80 +0.02 26 0 323 0
29JUN26 52.50 P 0.00 0.00 0.00 7.28 +0.04 0 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 9.78 +0.04 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.28 +0.02 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.78 +0.04 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.32 +0.01 73 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.78 -0.03 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.28 -0.03 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.78 -0.03 0 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 0.00 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 0.00 29 0 44 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.16 0.00 29 10 164 0
30JUL26 39.00 P 0.30 0.30 0.30 0.27 0.00 29 4 151 0
30JUL26 40.00 P 0.45 0.45 0.45 0.43 0.00 29 17 447 +10
30JUL26 41.00 P 0.00 0.00 0.00 0.66 +0.02 29 0 108 0
30JUL26 42.00 P 0.93 0.95 0.93 0.95 +0.05 29 21 248 +21
30JUL26 43.00 P 0.00 0.00 0.00 1.32 +0.06 29 0 212 0
30JUL26 44.00 P 0.00 0.00 0.00 1.77 +0.06 29 0 373 0
30JUL26 45.00 P 2.40 2.40 2.26 2.32 +0.09 29 77 568 +22
30JUL26 46.00 P 3.00 3.00 3.00 2.94 +0.10 29 15 470 0
30JUL26 47.00 P 3.52 3.72 3.52 3.65 +0.13 29 41 626 +26
30JUL26 48.00 P 0.00 0.00 0.00 4.42 +0.03 29 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 5.25 +0.03 29 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 6.12 +0.03 29 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 8.34 0.00 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.76 +0.03 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.38 +0.18 34 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.86 +0.13 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.36 +0.16 40 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.85 +0.24 42 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.35 +0.25 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.85 +0.25 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.16 0.00 29 0 81 0
28AUG26 37.00 P 0.00 0.00 0.00 0.25 0.00 29 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.38 0.00 29 0 62 0
28AUG26 39.00 P 0.00 0.00 0.00 0.55 0.00 29 0 43 0
28AUG26 40.00 P 0.00 0.00 0.00 0.78 +0.03 29 0 97 0
28AUG26 41.00 P 0.00 0.00 0.00 1.06 +0.05 29 0 31 0
28AUG26 42.00 P 1.42 1.42 1.42 1.39 +0.06 29 120 184 +112
28AUG26 43.00 P 1.63 1.84 1.62 1.78 +0.06 29 192 391 +152
28AUG26 44.00 P 1.95 2.29 1.95 2.24 +0.06 29 90 231 +53
28AUG26 45.00 P 2.43 2.82 2.43 2.77 +0.06 29 40 98 +7
28AUG26 46.00 P 3.44 3.44 3.43 3.38 +0.08 29 60 296 -23
28AUG26 47.00 P 4.15 4.15 3.98 4.05 +0.11 29 45 365 +30
28AUG26 48.00 P 0.00 0.00 0.00 4.79 +0.01 29 0 194 0
28AUG26 49.00 P 0.00 0.00 0.00 5.56 +0.01 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 6.39 +0.02 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.45 -0.11 24 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.82 0.00 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.38 +0.18 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.86 +0.13 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.41 +0.19 40 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.85 +0.19 36 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.35 +0.25 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.89 +0.27 50 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 0.06 +0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 0.00 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 0.00 30 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.21 0.00 30 0 372 0
29SEP26 36.00 P 0.00 0.00 0.00 0.31 0.00 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 0.00 30 0 227 0
29SEP26 38.00 P 0.00 0.00 0.00 0.63 +0.01 30 0 212 0
29SEP26 39.00 P 0.86 0.86 0.86 0.84 0.00 30 15 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.11 +0.02 30 0 98 0
29SEP26 41.00 P 1.31 1.31 1.31 1.44 +0.06 30 1 429 +1
29SEP26 42.00 P 1.65 1.65 1.65 1.81 +0.08 30 1 335 0
29SEP26 43.00 P 0.00 0.00 0.00 2.23 +0.07 30 0 184 0
29SEP26 44.00 P 2.69 2.69 2.52 2.70 +0.09 30 49 307 0
29SEP26 45.00 P 0.00 0.00 0.00 3.23 +0.11 29 0 218 0
29SEP26 46.00 P 3.94 3.94 3.94 3.82 +0.13 29 15 507 +15
29SEP26 47.00 P 4.46 4.46 4.46 4.47 +0.14 29 15 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 5.15 +0.02 29 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 5.89 +0.03 29 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 6.67 +0.03 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.69 -0.05 28 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.93 +0.09 25 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.38 +0.18 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.86 +0.13 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.41 +0.17 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.85 +0.19 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.35 +0.13 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.89 +0.27 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 43 0
30DEC26 32.00 P 0.37 0.37 0.37 0.25 -0.04 30 3 3 +3
30DEC26 33.00 P 0.00 0.00 0.00 0.35 -0.05 30 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.47 -0.06 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.62 -0.07 30 0 38 0
30DEC26 36.00 P 0.00 0.00 0.00 0.81 -0.08 30 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 1.02 -0.09 30 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.28 -0.10 30 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.58 -0.11 30 0 219 0
30DEC26 40.00 P 2.00 2.00 2.00 1.91 -0.11 30 15 186 +15
30DEC26 41.00 P 2.38 2.38 2.38 2.30 -0.11 30 15 402 0
30DEC26 42.00 P 0.00 0.00 0.00 2.71 -0.11 30 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 3.20 -0.06 30 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.69 -0.09 30 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 4.26 -0.13 31 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 4.84 -0.13 31 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 5.49 -0.13 31 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.97 -0.12 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.88 +0.10 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.61 +0.11 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.61 -0.05 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.78 -0.03 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.07 -0.04 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.37 +0.04 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.73 +0.03 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.12 +0.05 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.56 +0.09 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.97 +0.05 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.79 -0.05 30 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 0.99 -0.05 30 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 1.22 -0.05 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.48 -0.06 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.78 -0.06 30 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.11 -0.06 30 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.48 -0.04 30 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 2.89 -0.01 30 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.33 -0.03 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.82 0.00 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.32 -0.02 30 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.89 -0.08 30 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.47 -0.08 30 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 6.10 +0.11 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.76 +0.13 31 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.43 -0.02 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.16 -0.05 31 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.08 -0.04 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.15 -0.03 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.35 0.00 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.60 0.00 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.96 +0.05 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.27 -0.02 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.63 0.00 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.06 +0.09 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.32 +0.01 29 0 18 0
29JUN27 36.00 P 0.00 0.00 0.00 1.58 +0.01 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.87 +0.02 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.20 +0.01 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.54 +0.02 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.95 +0.02 30 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 3.36 +0.02 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.82 +0.02 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 4.32 +0.02 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 4.82 +0.02 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.39 +0.05 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 5.97 +0.02 30 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 6.58 +0.03 30 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.24 +0.03 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.90 +0.02 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.60 +0.03 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.46 +0.03 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.48 +0.04 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.62 +0.04 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.86 +0.04 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.18 +0.01 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.50 +0.13 35 0 0 0
TOTAL PUT 1,450 28,975 +719
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$ 7.21
29JUN26 4.90 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.22 -0.07 86 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.97 -0.05 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 -0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 -0.08 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 -0.07 46 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 -0.09 37 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 -0.02 51 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 -0.04 48 0 17 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 -0.04 48 0 242 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 -0.04 46 0 457 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 -0.03 46 0 873 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.02 46 0 971 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 1,591 0
29JUN26 8.25 C 0.04 0.04 0.04 0.03 -0.01 48 26 975 +25
29JUN26 8.50 C 0.03 0.03 0.03 0.02 0.00 50 60 898 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 673 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 120 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 132 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 149 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 164 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.22 -0.07 65 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.97 -0.05 57 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.72 -0.08 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.47 -0.08 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.23 -0.06 42 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.05 -0.06 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.84 -0.06 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.68 -0.03 48 0 2 0
30JUL26 7.00 C 0.00 0.00 0.00 0.53 -0.03 46 0 402 0
30JUL26 7.25 C 0.00 0.00 0.00 0.42 -0.03 47 0 531 0
30JUL26 7.50 C 0.00 0.00 0.00 0.32 -0.04 46 0 664 0
30JUL26 7.75 C 0.00 0.00 0.00 0.24 -0.03 46 0 520 0
30JUL26 8.00 C 0.00 0.00 0.00 0.18 -0.03 46 0 1,452 0
30JUL26 8.25 C 0.17 0.17 0.14 0.13 -0.02 46 279 1,133 +196
30JUL26 8.50 C 0.12 0.12 0.12 0.10 -0.01 47 8 306 +8
30JUL26 8.75 C 0.00 0.00 0.00 0.07 -0.01 46 0 314 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 862 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 257 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 0.00 48 0 1,042 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 0.00 48 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 260 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.22 -0.07 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.97 -0.07 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.73 -0.07 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.48 -0.07 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.27 -0.08 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.10 -0.03 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.93 -0.05 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.80 -0.03 48 0 84 0
28AUG26 7.00 C 0.00 0.00 0.00 0.67 -0.03 47 0 113 0
28AUG26 7.25 C 0.00 0.00 0.00 0.56 -0.02 47 0 159 0
28AUG26 7.50 C 0.00 0.00 0.00 0.46 -0.02 47 0 480 0
28AUG26 7.75 C 0.00 0.00 0.00 0.38 -0.02 48 0 193 0
28AUG26 8.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 625 0
28AUG26 8.25 C 0.00 0.00 0.00 0.25 -0.01 47 0 858 0
28AUG26 8.50 C 0.00 0.00 0.00 0.20 -0.01 47 0 765 0
28AUG26 8.75 C 0.00 0.00 0.00 0.15 -0.02 46 0 452 0
28AUG26 9.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 824 0
28AUG26 9.25 C 0.00 0.00 0.00 0.10 -0.01 47 0 345 0
28AUG26 9.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 460 0
28AUG26 9.75 C 0.10 0.10 0.10 0.06 -0.01 47 100 1,054 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 0.00 48 0 620 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 0.00 48 0 165 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 49 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 2.32 -0.07 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 -0.05 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 -0.07 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 -0.09 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 -0.06 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.03 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 -0.07 43 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 -0.07 45 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 -0.04 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 -0.03 45 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.66 -0.01 46 0 133 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 -0.02 46 0 481 0
29SEP26 7.75 C 0.00 0.00 0.00 0.48 -0.01 46 0 535 0
29SEP26 8.00 C 0.00 0.00 0.00 0.41 -0.02 46 0 963 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.01 47 0 424 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 -0.02 46 0 737 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 -0.01 46 0 1,735 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 3,366 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.01 47 0 337 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 500 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 0.00 47 0 255 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 0.00 47 0 640 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 0.00 47 0 441 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 48 0 1,209 0
29SEP26 11.50 C 0.08 0.08 0.08 0.03 0.00 47 75 377 -75
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 47 0 440 0
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 48 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 53 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 2.32 -0.08 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 -0.07 39 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 -0.04 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 -0.06 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.67 -0.06 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.52 -0.06 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 -0.06 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 -0.06 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.11 -0.06 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.99 -0.06 43 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 -0.05 44 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.79 -0.06 44 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 -0.04 45 0 48 0
30DEC26 8.00 C 0.00 0.00 0.00 0.65 -0.03 45 0 44 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 -0.01 46 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 -0.02 45 0 172 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 -0.03 45 0 212 0
30DEC26 9.00 C 0.43 0.43 0.43 0.41 -0.03 46 5 185 +5
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.04 46 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 -0.04 45 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 -0.04 45 0 33 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 -0.03 46 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 116 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.42 -0.05 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 -0.05 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.17 -0.04 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.00 -0.05 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.85 -0.04 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.70 -0.04 43 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.57 -0.04 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.43 -0.05 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.32 -0.04 44 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 -0.04 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 1.11 -0.03 44 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.01 -0.04 44 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.92 -0.03 44 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.85 -0.03 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 -0.04 45 0 101 0
30MAR27 8.50 C 0.67 0.67 0.67 0.70 -0.04 44 3 163 +3
30MAR27 8.75 C 0.00 0.00 0.00 0.64 -0.04 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.59 -0.05 45 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.55 -0.04 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.51 -0.03 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.47 -0.02 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 -0.02 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 -0.02 46 0 2 0
30MAR27 11.50 C 0.31 0.31 0.31 0.24 -0.01 46 26 25 -6
30MAR27 12.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 12 0
30MAR27 12.50 C 0.25 0.25 0.25 0.16 -0.02 46 11 19 -11
30MAR27 13.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 0.00 47 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 184 0
29JUN27 4.90 C 0.00 0.00 0.00 2.53 -0.05 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.46 -0.05 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.30 -0.04 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.15 -0.03 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.00 -0.03 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.86 -0.03 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.73 -0.04 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.61 -0.03 44 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.50 -0.03 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.39 -0.03 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.29 -0.03 44 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 1.20 -0.02 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.11 -0.02 45 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 1.03 -0.02 45 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.96 -0.02 45 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.82 -0.02 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.76 -0.02 45 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.70 -0.04 45 0 1 0
29JUN27 9.50 C 0.00 0.00 0.00 0.66 -0.04 45 0 0 0
29JUN27 9.75 C 0.60 0.60 0.60 0.61 -0.04 45 8 8 +8
TOTAL CALL 601 54,778 +153
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 0.00 51 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 48 0 712 0
29JUN26 6.25 P 0.05 0.05 0.05 0.04 0.00 46 150 1,092 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 1,209 0
29JUN26 6.75 P 0.16 0.16 0.16 0.15 +0.01 45 2 1,159 -2
29JUN26 7.00 P 0.28 0.28 0.25 0.24 0.00 43 4 971 0
29JUN26 7.25 P 0.41 0.41 0.41 0.38 +0.01 44 11 1,681 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 +0.01 44 0 1,897 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 +0.04 48 0 1,108 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 +0.01 37 0 362 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 +0.06 52 0 436 0
29JUN26 8.50 P 0.00 0.00 0.00 1.48 +0.07 63 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.72 +0.08 67 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.99 +0.10 81 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 +0.09 79 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 +0.11 94 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 +0.13 100 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.97 +0.06 97 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.47 +0.05 107 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.97 +0.07 117 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.44 +0.09 103 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.97 +0.10 135 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.47 +0.12 144 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.94 +0.05 126 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.46 +0.07 152 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.96 +0.07 159 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.46 +0.11 166 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.98 +0.10 186 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.46 +0.10 179 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.95 +0.10 176 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.46 +0.10 191 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.94 +0.06 176 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 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 0.00 49 0 30 0
30JUL26 5.75 P 0.07 0.07 0.07 0.06 0.00 47 30 121 +30
30JUL26 6.00 P 0.00 0.00 0.00 0.10 0.00 47 0 315 0
30JUL26 6.25 P 0.00 0.00 0.00 0.15 0.00 46 0 675 0
30JUL26 6.50 P 0.21 0.21 0.21 0.22 +0.01 45 50 712 +50
30JUL26 6.75 P 0.00 0.00 0.00 0.31 +0.01 45 0 612 0
30JUL26 7.00 P 0.00 0.00 0.00 0.42 +0.01 44 0 767 0
30JUL26 7.25 P 0.00 0.00 0.00 0.55 0.00 44 5 673 0
30JUL26 7.50 P 0.00 0.00 0.00 0.71 +0.01 44 0 1,298 0
30JUL26 7.75 P 0.93 0.93 0.93 0.89 +0.01 45 1 345 -1
30JUL26 8.00 P 0.00 0.00 0.00 1.06 -0.01 42 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.27 0.00 42 0 74 0
30JUL26 8.50 P 0.00 0.00 0.00 1.49 -0.01 42 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.72 +0.01 42 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.99 +0.03 51 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 2.23 +0.04 53 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.49 +0.10 59 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.74 +0.07 63 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.97 +0.06 61 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.47 +0.05 68 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.97 +0.07 74 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.46 +0.10 76 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.97 +0.10 85 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.47 +0.09 90 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.94 +0.05 81 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.46 +0.06 96 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.96 +0.06 101 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 0.00 47 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 0.00 47 0 165 0
28AUG26 5.50 P 0.09 0.09 0.09 0.08 0.00 47 30 159 +8
28AUG26 5.75 P 0.13 0.13 0.13 0.12 0.00 46 30 499 +30
28AUG26 6.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 508 0
28AUG26 6.25 P 0.00 0.00 0.00 0.24 +0.01 46 0 662 0
28AUG26 6.50 P 0.00 0.00 0.00 0.32 0.00 45 0 554 0
28AUG26 6.75 P 0.00 0.00 0.00 0.42 +0.01 45 0 1,180 0
28AUG26 7.00 P 0.00 0.00 0.00 0.54 +0.01 45 0 718 0
28AUG26 7.25 P 0.00 0.00 0.00 0.68 +0.01 45 0 498 0
28AUG26 7.50 P 0.88 0.88 0.88 0.83 +0.01 45 5 406 -5
28AUG26 7.75 P 0.00 0.00 0.00 1.00 +0.01 45 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.17 0.00 44 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.42 +0.05 49 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.62 +0.03 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 +0.04 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.03 +0.04 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.30 +0.09 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.51 +0.07 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.74 +0.06 51 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.99 +0.06 54 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.49 +0.07 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.99 +0.09 65 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.46 +0.09 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 47 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 0.00 46 0 259 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 0.00 46 0 355 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.01 47 0 673 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 +0.01 46 0 740 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 0.00 45 0 2,443 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.01 46 0 1,186 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 +0.01 46 0 1,299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.66 +0.01 46 0 2,537 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 +0.01 46 0 713 0
29SEP26 7.50 P 0.97 0.97 0.97 0.96 +0.02 47 1 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.13 +0.02 47 0 311 0
29SEP26 8.00 P 0.00 0.00 0.00 1.31 +0.02 48 0 202 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 +0.01 47 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 +0.04 50 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.93 +0.05 51 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 +0.06 51 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.05 53 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.59 +0.04 53 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 +0.02 53 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.05 +0.03 55 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.54 +0.05 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.02 +0.10 61 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.49 +0.07 61 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.97 +0.08 61 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.47 +0.08 65 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.98 +0.08 70 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.48 +0.08 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.97 +0.07 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.48 +0.11 80 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.98 +0.08 83 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.48 +0.09 86 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.98 +0.10 89 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.01 45 0 280 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 782 0
30DEC26 5.25 P 0.22 0.24 0.22 0.20 -0.01 45 95 138 +50
30DEC26 5.50 P 0.00 0.00 0.00 0.27 -0.01 46 0 232 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 -0.01 46 0 376 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 -0.01 46 0 224 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 -0.02 45 0 154 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 -0.02 46 0 488 0
30DEC26 6.75 P 0.81 0.81 0.81 0.76 -0.01 46 5 460 -5
30DEC26 7.00 P 0.00 0.00 0.00 0.89 -0.01 46 0 230 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 -0.01 46 0 192 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 -0.01 46 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 0.00 47 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 -0.01 47 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 +0.01 48 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 0.00 47 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 +0.01 48 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 +0.01 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 +0.01 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 +0.01 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 +0.01 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.17 +0.02 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.63 +0.02 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.11 +0.03 55 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.60 +0.04 58 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.10 +0.07 62 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.59 +0.08 64 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.07 +0.08 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.55 +0.06 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.04 +0.07 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.52 +0.09 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.01 +0.09 70 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 0.00 46 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 +0.01 46 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 +0.01 46 0 215 0
30MAR27 6.25 P 0.00 0.00 0.00 0.69 0.00 46 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 +0.02 47 0 40 0
30MAR27 6.75 P 0.00 0.00 0.00 0.94 +0.01 47 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.07 +0.01 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.22 +0.01 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.38 +0.02 47 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.54 +0.02 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.71 +0.02 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.88 +0.02 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.07 +0.03 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.26 +0.02 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 +0.02 48 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.66 +0.03 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.86 +0.02 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.07 +0.03 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.29 +0.03 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.74 +0.04 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.19 +0.03 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.66 +0.04 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.15 +0.05 56 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.63 +0.08 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.11 +0.09 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.59 +0.08 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.05 +0.08 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.54 +0.10 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 +0.01 46 0 30 0
29JUN27 5.00 P 0.40 0.40 0.40 0.35 +0.01 46 30 35 -10
29JUN27 5.25 P 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 +0.02 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.72 +0.02 47 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.83 +0.02 47 0 14 0
29JUN27 6.50 P 0.00 0.00 0.00 0.95 +0.02 47 0 11 0
29JUN27 6.75 P 1.10 1.10 1.10 1.09 +0.03 47 5 12 +5
29JUN27 7.00 P 0.00 0.00 0.00 1.22 +0.02 47 0 12 0
29JUN27 7.25 P 0.00 0.00 0.00 1.37 +0.02 47 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.53 +0.03 47 0 62 0
29JUN27 7.75 P 0.00 0.00 0.00 1.69 +0.03 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.86 +0.03 48 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.03 +0.03 48 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.21 +0.03 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.40 +0.04 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.59 +0.03 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.79 +0.04 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.99 +0.04 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.20 +0.04 49 0 0 0
TOTAL PUT 454 51,190 +150
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$ 7.54
29JUN26 4.70 C 0.00 0.00 0.00 2.85 -0.16 89 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.75 -0.18 85 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 -0.18 81 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.54 -0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 -0.18 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.05 -0.18 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 -0.19 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.56 -0.18 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 -0.15 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.07 -0.16 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 -0.13 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 -0.15 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 -0.12 23 0 10 0
29JUN26 7.50 C 0.16 0.16 0.16 0.17 -0.10 21 2 399 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.07 22 0 93 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 102 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 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.56 -0.17 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.30 -0.18 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.06 -0.17 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.81 -0.18 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.56 -0.18 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.32 -0.14 26 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.07 -0.17 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.84 -0.16 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.62 -0.13 22 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.43 -0.12 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.28 -0.10 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.17 -0.07 22 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.10 -0.04 22 0 145 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.04 22 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 5 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 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.56 -0.17 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.30 -0.18 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.06 -0.17 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.81 -0.18 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.56 -0.18 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.32 -0.16 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.10 -0.18 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.87 -0.18 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.68 -0.14 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.52 -0.09 24 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.37 -0.09 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.24 -0.09 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.16 -0.07 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 11 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 25 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 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.85 -0.18 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 -0.18 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 -0.17 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 -0.18 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 -0.17 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 -0.18 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 -0.18 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 -0.16 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.20 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.13 -0.17 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 -0.18 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.15 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.13 20 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 -0.12 21 0 830 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.11 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.08 22 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.07 22 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.05 22 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.05 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.02 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.81 -0.13 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.68 -0.16 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.60 -0.20 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 -0.15 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 -0.20 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.87 -0.20 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.64 -0.18 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.42 -0.16 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 -0.15 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 -0.13 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.82 -0.11 23 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 -0.10 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 -0.09 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 -0.06 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.04 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.03 23 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.71 -0.14 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.61 -0.19 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.37 -0.20 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.13 -0.19 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.89 -0.19 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.68 -0.16 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.46 -0.15 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.26 -0.14 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.07 -0.13 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.88 -0.14 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.75 -0.11 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 -0.09 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 -0.08 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 -0.08 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 -0.07 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 -0.05 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.61 -0.20 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.38 -0.19 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.14 -0.19 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.92 -0.18 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.71 -0.16 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.51 -0.14 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.32 -0.13 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.12 -0.15 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.98 -0.12 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.84 -0.11 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.72 -0.07 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.60 -0.08 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.51 -0.07 23 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.43 -0.07 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.36 -0.06 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.30 -0.05 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
TOTAL CALL 2 8,478 0
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 92 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 805 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.05 22 0 272 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 +0.07 20 0 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.49 +0.12 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 +0.14 0 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.96 +0.15 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.21 +0.15 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.46 +0.15 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.74 +0.18 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.96 +0.15 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.21 +0.15 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.49 +0.18 80 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.96 +0.15 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.49 +0.18 100 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.99 +0.18 110 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 +0.02 24 0 65 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.11 +0.02 21 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.21 +0.05 21 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.35 +0.07 22 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.53 +0.09 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.74 +0.14 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.97 +0.15 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.25 +0.19 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.48 +0.17 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.76 +0.20 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.01 +0.20 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.24 +0.18 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.51 +0.20 56 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.99 +0.18 58 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.49 +0.18 64 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.99 +0.18 70 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 40 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.28 +0.05 22 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.41 +0.05 22 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.59 +0.08 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.78 +0.08 23 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.99 +0.12 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.25 +0.16 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.50 +0.18 32 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.76 +0.18 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.01 +0.18 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.25 +0.17 41 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.51 +0.17 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.00 +0.16 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.50 +0.16 55 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.00 +0.16 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.01 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 +0.03 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.05 22 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 +0.05 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 +0.09 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 +0.12 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 +0.15 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 +0.17 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.19 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.76 +0.18 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.01 +0.18 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.25 +0.17 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.51 +0.17 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.00 +0.16 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.50 +0.16 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.00 +0.16 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 360 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 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.04 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 +0.04 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 +0.05 22 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.07 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.08 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.09 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 +0.11 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.01 +0.13 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 +0.14 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 +0.16 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 +0.16 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.86 +0.17 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 +0.18 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.33 +0.19 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 +0.19 18 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 +0.19 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.53 +0.19 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.02 +0.18 0 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 0.02 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.03 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 +0.05 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.04 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 +0.06 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 +0.07 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 +0.09 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.07 +0.09 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 +0.08 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 +0.13 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 +0.13 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 +0.15 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.11 +0.16 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.33 +0.15 17 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.58 +0.19 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.05 +0.18 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.54 +0.20 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.02 +0.18 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29JUN27 6.00 P 0.15 0.15 0.15 0.14 +0.02 23 1 1 +1
29JUN27 6.25 P 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 +0.04 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.35 +0.04 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.46 +0.05 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 +0.06 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.68 +0.06 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 +0.07 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 +0.08 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.16 +0.09 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.35 +0.14 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.54 +0.14 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.74 +0.11 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.95 +0.16 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.16 +0.16 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.38 +0.17 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.60 +0.17 21 0 0 0
TOTAL PUT 1 9,549 +1
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$ 5.01
29JUN26 3.90 C 0.00 0.00 0.00 1.13 -0.05 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 -0.05 63 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.93 -0.05 57 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.83 -0.05 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 -0.05 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.63 -0.04 40 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 -0.04 35 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 -0.06 29 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.06 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 -0.05 28 0 98 0
29JUN26 4.90 C 0.20 0.20 0.20 0.19 -0.05 28 5 63 -5
29JUN26 5.00 C 0.14 0.16 0.14 0.14 -0.04 29 21 632 +18
29JUN26 5.25 C 0.07 0.07 0.05 0.05 -0.03 29 55 2,564 +50
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 1,387 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 2,815 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.13 -0.05 35 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.03 -0.05 31 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.94 -0.04 35 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.83 -0.05 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.74 -0.04 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.64 -0.05 24 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.54 -0.06 21 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.33 -0.04 27 0 61 0
30JUL26 4.90 C 0.00 0.00 0.00 0.27 -0.04 27 0 232 0
30JUL26 5.00 C 0.22 0.22 0.21 0.21 -0.04 26 830 902 +589
30JUL26 5.25 C 0.13 0.13 0.12 0.11 -0.04 26 70 532 +48
30JUL26 5.50 C 0.08 0.08 0.08 0.05 -0.03 26 5 923 0
30JUL26 5.75 C 0.04 0.04 0.04 0.03 -0.01 29 30 6,526 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.05 -0.04 33 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.95 -0.05 30 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.85 -0.05 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.76 -0.05 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.50 -0.04 25 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.35 -0.05 24 0 50 0
28AUG26 4.90 C 0.00 0.00 0.00 0.28 -0.05 23 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.23 -0.04 23 0 131 0
28AUG26 5.25 C 0.00 0.00 0.00 0.12 -0.03 23 0 190 0
28AUG26 5.50 C 0.11 0.11 0.11 0.06 -0.02 23 300 673 +296
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 7,722 0
28AUG26 6.00 C 0.05 0.05 0.05 0.01 -0.01 23 3 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 -0.04 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.05 -0.04 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.04 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 -0.04 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 -0.04 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.05 26 0 36 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 -0.06 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 -0.05 27 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 -0.07 24 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 -0.07 25 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.06 25 0 2,350 0
29SEP26 5.25 C 0.19 0.19 0.19 0.17 -0.03 27 225 1,333 +225
29SEP26 5.50 C 0.13 0.13 0.13 0.10 -0.02 27 5 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 872 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.75 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 0.01 0.00 43 0 2 0
29SEP26 8.25 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 1.15 -0.05 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.96 -0.05 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 -0.04 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 -0.03 27 0 5 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.02 28 0 120 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 -0.06 26 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 -0.03 28 0 2,351 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.02 28 0 1,319 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 320 0
30DEC26 5.75 C 0.17 0.17 0.17 0.14 -0.01 28 40 802 +40
30DEC26 6.00 C 0.00 0.00 0.00 0.10 0.00 28 0 275 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 0.00 28 0 72 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 28 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.01 0.00 33 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 1.16 -0.05 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.07 -0.05 27 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 -0.04 26 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.76 -0.06 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.63 -0.04 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 -0.04 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 -0.04 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 -0.05 26 0 64 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 -0.05 26 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 -0.03 26 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.04 25 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.02 26 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 21 0
30MAR27 6.75 C 0.13 0.13 0.13 0.06 -0.01 27 19 12 -19
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 900 0
29JUN27 4.00 C 0.00 0.00 0.00 1.09 -0.06 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.02 -0.03 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.94 -0.04 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.88 -0.03 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.82 -0.03 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.76 -0.03 27 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.51 -0.02 26 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.33 -0.03 26 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.27 -0.02 27 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29JUN27 6.50 C 0.18 0.18 0.18 0.13 -0.01 26 12 22 +12
29JUN27 6.75 C 0.00 0.00 0.00 0.10 -0.01 26 0 44 0
29JUN27 7.00 C 0.13 0.13 0.13 0.08 -0.01 27 6 70 +6
29JUN27 7.25 C 0.13 0.13 0.12 0.06 -0.01 26 4 93 +4
29JUN27 7.50 C 0.11 0.11 0.11 0.05 0.00 27 10 64 +10
TOTAL CALL 1,640 52,450 +1,274
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 20 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 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 124 0
29JUN26 4.50 P 0.01 0.01 0.01 0.01 0.00 32 3 230 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 325 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 26 0 732 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 27 0 1,222 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.01 29 0 1,667 0
29JUN26 5.00 P 0.12 0.12 0.12 0.12 +0.01 28 151 2,679 -151
29JUN26 5.25 P 0.29 0.29 0.29 0.29 +0.03 31 5 1,050 -5
29JUN26 5.50 P 0.00 0.00 0.00 0.51 +0.05 35 0 1,322 0
29JUN26 5.75 P 0.00 0.00 0.00 0.74 +0.04 0 0 944 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 +0.03 0 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 +0.02 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.74 +0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 255 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 0.00 27 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 +0.01 26 0 444 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 +0.01 26 0 333 0
30JUL26 4.90 P 0.13 0.13 0.13 0.14 +0.01 27 200 1,030 +200
30JUL26 5.00 P 0.19 0.19 0.19 0.18 +0.01 26 8 1,393 +8
30JUL26 5.25 P 0.00 0.00 0.00 0.34 +0.03 27 0 556 0
30JUL26 5.50 P 0.00 0.00 0.00 0.54 +0.04 29 0 150 0
30JUL26 5.75 P 0.00 0.00 0.00 0.75 +0.03 27 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.99 +0.03 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 4.30 P 0.03 0.03 0.03 0.03 0.00 22 5 5 +5
28AUG26 4.40 P 0.00 0.00 0.00 0.05 0.00 23 0 363 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 +0.01 22 0 55 0
28AUG26 4.70 P 0.00 0.00 0.00 0.13 +0.01 21 0 75 0
28AUG26 4.80 P 0.00 0.00 0.00 0.18 +0.02 22 0 102 0
28AUG26 4.90 P 0.00 0.00 0.00 0.23 +0.02 22 0 457 0
28AUG26 5.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 233 0
28AUG26 5.25 P 0.42 0.42 0.42 0.46 +0.04 20 13 214 +13
28AUG26 5.50 P 0.00 0.00 0.00 0.67 +0.04 18 0 329 0
28AUG26 5.75 P 0.00 0.00 0.00 0.89 +0.05 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.12 +0.05 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.32 +0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.05 +0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 25 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 25 0 160 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 25 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 25 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 25 0 222 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.01 25 0 3,874 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.01 25 0 428 0
29SEP26 4.90 P 0.29 0.29 0.29 0.32 +0.04 27 5 474 +5
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.05 27 0 2,362 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 +0.05 28 0 1,407 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 +0.03 25 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 +0.02 23 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.01 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 +0.01 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 +0.01 27 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 26 0 683 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.02 27 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.02 27 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.02 27 0 113 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.03 27 0 105 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.02 26 0 232 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.03 27 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.03 26 0 159 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 +0.04 26 0 1,351 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 +0.03 26 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 +0.05 26 0 1,656 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 +0.01 25 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 0.00 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 +0.01 24 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 0.00 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 0.00 25 0 20 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 0.00 25 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 0.00 25 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.01 25 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.01 25 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.01 25 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 35 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 +0.01 25 0 5 0
30MAR27 4.70 P 0.31 0.31 0.31 0.33 +0.01 25 30 45 +30
30MAR27 4.80 P 0.00 0.00 0.00 0.38 +0.01 25 0 245 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 +0.01 25 0 110 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 +0.01 24 0 112 0
30MAR27 5.25 P 0.00 0.00 0.00 0.64 +0.03 24 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 0.81 +0.01 24 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 0.00 23 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.22 +0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.44 +0.02 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.66 +0.03 21 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 +0.01 26 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 +0.01 26 0 19 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 +0.02 26 0 50 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 +0.01 26 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.02 25 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 +0.02 25 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 +0.02 25 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 0.00 25 0 131 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.06 +0.02 25 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.26 +0.02 25 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.47 +0.02 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.69 +0.02 24 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.91 +0.01 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
TOTAL PUT 420 37,598 +105
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$ 24.76
29JUN26 15.00 C 0.00 0.00 0.00 9.80 -0.31 101 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.30 -0.28 94 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.78 -0.36 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.30 -0.28 82 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.81 -0.32 82 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.28 -0.32 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.79 -0.35 57 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.29 -0.29 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.79 -0.36 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.29 -0.30 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.79 -0.32 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.80 -0.30 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.85 -0.29 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.04 -0.21 40 0 208 0
29JUN26 24.00 C 0.00 0.00 0.00 1.29 -0.20 38 0 266 0
29JUN26 25.00 C 0.85 0.85 0.55 0.73 -0.16 37 35 289 +33
29JUN26 26.00 C 0.55 0.56 0.32 0.37 -0.12 37 160 360 +16
29JUN26 27.00 C 0.20 0.20 0.15 0.17 -0.06 37 48 414 -24
29JUN26 28.00 C 0.16 0.16 0.16 0.07 -0.03 37 34 614 0
29JUN26 29.00 C 0.08 0.08 0.06 0.03 -0.01 38 8 1,286 -2
29JUN26 30.00 C 0.05 0.05 0.05 0.01 -0.01 38 2 316 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,394 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 584 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 188 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 7.35 -0.27 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.83 -0.31 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.34 -0.31 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.85 -0.34 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.29 -0.39 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.95 -0.27 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.02 -0.30 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.19 -0.26 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.53 -0.17 40 0 46 0
30JUL26 24.00 C 2.07 2.07 1.76 1.88 -0.17 39 5 28 -4
30JUL26 25.00 C 1.39 1.39 1.39 1.35 -0.15 39 100 183 +73
30JUL26 26.00 C 0.86 0.86 0.86 0.95 -0.13 39 4 264 +4
30JUL26 27.00 C 0.00 0.00 0.00 0.64 -0.11 38 0 380 0
30JUL26 28.00 C 0.00 0.00 0.00 0.42 -0.08 38 0 127 0
30JUL26 29.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 164 0
30JUL26 30.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 206 0
30JUL26 31.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 220 0
30JUL26 32.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 61 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 31 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 24 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 25 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 7.05 -0.27 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.57 -0.24 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.10 -0.24 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.64 -0.21 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.19 -0.24 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.20 -0.37 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.50 -0.25 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.88 -0.26 40 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 2.27 -0.19 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.77 -0.16 39 0 73 0
28AUG26 26.00 C 1.70 1.70 1.70 1.36 -0.14 39 10 160 +10
28AUG26 27.00 C 0.00 0.00 0.00 1.02 -0.14 39 0 111 0
28AUG26 28.00 C 0.73 0.73 0.71 0.76 -0.11 39 4 37 +2
28AUG26 29.00 C 0.00 0.00 0.00 0.55 -0.09 39 0 10 0
28AUG26 30.00 C 0.45 0.45 0.45 0.39 -0.07 39 15 30 +15
28AUG26 31.00 C 0.38 0.38 0.38 0.28 -0.05 39 15 60 +15
28AUG26 32.00 C 0.31 0.31 0.31 0.19 -0.05 39 57 132 +57
28AUG26 33.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 7.44 -0.33 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.05 -0.27 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.57 -0.26 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.10 -0.30 36 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 5.80 -0.14 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.23 -0.31 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.39 -0.39 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.78 -0.25 38 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.19 -0.08 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 2.61 -0.19 39 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.11 -0.17 39 0 423 0
29SEP26 26.00 C 1.50 1.50 1.50 1.72 -0.12 39 1 205 0
29SEP26 27.00 C 1.56 1.56 1.26 1.36 -0.13 39 23 1,135 +3
29SEP26 28.00 C 1.10 1.10 0.96 1.07 -0.13 39 13 420 0
29SEP26 29.00 C 0.00 0.00 0.00 0.83 -0.11 39 0 105 0
29SEP26 30.00 C 0.00 0.00 0.00 0.64 -0.09 39 0 177 0
29SEP26 31.00 C 0.00 0.00 0.00 0.49 -0.07 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 -0.06 39 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 -0.05 39 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 89 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 40 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 40 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 7.70 -0.28 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.26 -0.29 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.85 -0.27 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.42 -0.31 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.04 -0.35 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.64 -0.38 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.96 -0.29 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.33 -0.24 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 3.76 -0.21 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.33 -0.11 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 2.94 +0.11 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.43 +0.02 38 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 2.12 -0.04 39 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 1.81 -0.01 39 0 159 0
30DEC26 29.00 C 1.47 1.47 1.47 1.54 +0.01 39 3 93 0
30DEC26 30.00 C 0.00 0.00 0.00 1.30 +0.03 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.09 +0.03 39 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.91 +0.03 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 +0.03 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 +0.04 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 +0.04 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 +0.04 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 +0.03 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 +0.02 39 0 58 0
30MAR27 17.50 C 0.00 0.00 0.00 7.89 -0.38 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.59 -0.29 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.25 -0.28 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.76 -0.39 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.42 -0.33 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.07 -0.32 38 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.42 -0.31 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.77 -0.36 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.24 -0.33 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.87 -0.19 39 0 17 0
30MAR27 25.00 C 3.28 3.28 3.28 3.41 -0.17 39 15 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.93 -0.23 38 0 63 0
30MAR27 27.00 C 0.00 0.00 0.00 2.55 -0.21 38 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 2.27 -0.16 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.01 -0.12 39 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 1.74 -0.12 39 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.52 -0.10 38 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.31 -0.10 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.15 -0.08 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.99 -0.08 38 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.86 -0.06 38 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 0.75 -0.06 38 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 0.64 -0.05 38 0 21 0
29JUN27 18.00 C 0.00 0.00 0.00 7.93 -0.39 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.57 -0.38 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.27 -0.27 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.93 -0.22 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.54 -0.28 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.01 -0.18 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.44 -0.16 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.79 -0.31 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.43 -0.14 40 0 0 0
29JUN27 25.00 C 3.80 3.80 3.80 3.92 -0.24 39 1 1 +1
29JUN27 26.00 C 0.00 0.00 0.00 3.60 -0.14 40 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.25 -0.11 40 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 2.93 -0.10 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.62 -0.08 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.36 -0.07 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.09 -0.08 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.89 -0.06 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.69 -0.05 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.50 -0.04 39 0 0 0
29JUN27 35.00 C 1.39 1.44 1.39 1.35 -0.04 39 7 12 +7
TOTAL CALL 560 15,191 +206
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 88 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 52 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 38 0 260 0
29JUN26 22.00 P 0.11 0.11 0.11 0.07 +0.02 38 38 353 +35
29JUN26 23.00 P 0.00 0.00 0.00 0.20 +0.04 37 0 658 0
29JUN26 24.00 P 0.64 0.64 0.46 0.46 +0.07 36 80 535 -18
29JUN26 25.00 P 0.88 1.20 0.88 0.90 +0.12 35 31 861 +11
29JUN26 26.00 P 1.79 1.80 1.76 1.55 +0.17 35 65 804 +29
29JUN26 27.00 P 2.72 2.80 2.45 2.44 +0.27 41 72 598 +60
29JUN26 28.00 P 0.00 0.00 0.00 3.28 +0.21 36 0 427 0
29JUN26 29.00 P 0.00 0.00 0.00 4.37 +0.41 55 0 3,262 0
29JUN26 30.00 P 0.00 0.00 0.00 5.24 +0.30 0 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 6.24 +0.24 0 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 7.29 +0.35 67 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.24 +0.30 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.29 +0.35 79 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.31 +0.36 89 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.24 +0.30 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.26 +0.27 87 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.27 +0.33 96 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.24 +0.29 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.27 +0.32 105 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 16.24 +0.24 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 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 0.02 0.00 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 139 0
30JUL26 22.00 P 0.00 0.00 0.00 0.36 +0.04 38 0 106 0
30JUL26 23.00 P 0.00 0.00 0.00 0.62 +0.06 38 0 297 0
30JUL26 24.00 P 0.00 0.00 0.00 0.98 +0.09 38 0 207 0
30JUL26 25.00 P 0.00 0.00 0.00 1.45 +0.11 37 0 135 0
30JUL26 26.00 P 0.00 0.00 0.00 2.06 +0.15 37 0 267 0
30JUL26 27.00 P 0.00 0.00 0.00 2.69 +0.09 35 0 270 0
30JUL26 28.00 P 4.00 4.00 4.00 3.53 +0.19 36 10 235 0
30JUL26 29.00 P 4.80 4.80 4.80 4.37 +0.19 35 10 183 +10
30JUL26 30.00 P 5.80 5.80 5.80 5.25 +0.05 30 10 102 +10
30JUL26 31.00 P 0.00 0.00 0.00 6.27 +0.17 37 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 7.36 +0.31 49 0 77 0
30JUL26 33.00 P 0.00 0.00 0.00 8.31 +0.31 50 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.29 +0.32 52 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.31 +0.34 58 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.24 +0.23 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.39 +0.40 72 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28AUG26 19.00 P 0.20 0.20 0.20 0.12 +0.01 39 32 32 +32
28AUG26 19.50 P 0.23 0.23 0.23 0.16 +0.01 39 5 149 -5
28AUG26 20.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 35 0
28AUG26 21.00 P 0.00 0.00 0.00 0.39 +0.04 39 0 35 0
28AUG26 22.00 P 0.69 0.69 0.69 0.61 +0.03 38 10 37 +10
28AUG26 23.00 P 0.00 0.00 0.00 0.92 +0.07 38 0 42 0
28AUG26 24.00 P 1.41 1.41 1.41 1.31 +0.08 38 1 8 +1
28AUG26 25.00 P 1.75 1.75 1.75 1.81 +0.11 38 11 144 +11
28AUG26 26.00 P 0.00 0.00 0.00 2.40 +0.13 38 0 88 0
28AUG26 27.00 P 0.00 0.00 0.00 3.10 +0.17 38 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.96 +0.27 42 0 37 0
28AUG26 29.00 P 0.00 0.00 0.00 4.78 +0.23 43 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 5.66 +0.29 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.46 +0.27 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.36 +0.23 41 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 8.31 +0.26 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.29 +0.32 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.31 +0.34 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.24 +0.23 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.39 +0.40 59 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 0.13 +0.01 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 +0.02 39 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.02 39 0 124 0
29SEP26 20.00 P 0.44 0.44 0.44 0.37 +0.02 39 3 80 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 +0.03 39 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 0.85 +0.04 38 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 1.20 +0.06 38 0 84 0
29SEP26 24.00 P 1.78 1.78 1.68 1.61 +0.08 38 2 1,407 +2
29SEP26 25.00 P 0.00 0.00 0.00 2.11 +0.10 38 0 559 0
29SEP26 26.00 P 0.00 0.00 0.00 2.69 +0.11 38 0 267 0
29SEP26 27.00 P 0.00 0.00 0.00 3.31 +0.09 37 0 187 0
29SEP26 28.00 P 0.00 0.00 0.00 4.20 +0.20 41 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 5.00 +0.22 41 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 5.84 +0.25 42 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.73 +0.29 44 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 7.65 +0.32 45 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.57 +0.25 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.52 +0.32 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.47 +0.34 49 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.24 +0.14 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.40 +0.36 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.38 +0.37 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.36 +0.40 55 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.33 +0.37 55 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.37 +0.37 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 +0.09 39 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 +0.09 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 +0.11 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 +0.11 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 +0.12 39 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.86 +0.11 38 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 1.16 +0.13 38 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.50 +0.13 38 0 18 0
30DEC26 23.00 P 1.70 1.70 1.70 1.90 +0.11 38 1 154 0
30DEC26 24.00 P 2.39 2.39 2.39 2.37 +0.11 38 15 17 +15
30DEC26 25.00 P 0.00 0.00 0.00 2.92 +0.13 38 0 67 0
30DEC26 26.00 P 0.00 0.00 0.00 3.46 +0.22 37 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 4.21 +0.34 39 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.90 +0.18 39 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 5.66 +0.21 39 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.45 +0.22 40 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 7.27 +0.23 40 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 8.11 +0.22 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.11 +0.35 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.89 +0.24 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.79 +0.25 43 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 11.74 +0.24 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.76 +0.34 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.71 +0.38 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.55 +0.29 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.58 +0.04 38 0 32 0
30MAR27 18.00 P 0.00 0.00 0.00 0.68 +0.04 38 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.80 +0.05 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 +0.03 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.04 +0.03 38 0 19 0
30MAR27 20.00 P 0.00 0.00 0.00 1.21 +0.05 38 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.52 +0.06 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.90 +0.07 37 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 2.33 +0.09 37 0 21 0
30MAR27 24.00 P 2.70 2.70 2.70 2.82 +0.11 37 30 109 +30
30MAR27 25.00 P 0.00 0.00 0.00 3.33 +0.09 37 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 4.07 +0.31 39 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 4.77 +0.28 39 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 5.45 +0.28 39 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.18 +0.28 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.94 +0.29 40 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 7.74 +0.29 40 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 8.59 +0.33 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.45 +0.35 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.31 +0.34 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.15 +0.32 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.96 +0.24 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.83 +0.22 41 0 0 0
29JUN27 18.00 P 0.94 0.94 0.94 0.99 +0.13 39 1 49 +1
29JUN27 18.50 P 0.00 0.00 0.00 1.12 +0.07 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.22 +0.05 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.38 +0.06 38 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.54 +0.09 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.90 +0.09 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.31 +0.11 38 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.77 +0.13 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.26 +0.14 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.81 +0.16 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.46 +0.21 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.10 +0.27 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.80 +0.21 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.53 +0.24 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.31 +0.30 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.07 +0.30 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.86 +0.30 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.71 +0.31 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.53 +0.30 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.40 +0.33 41 0 0 0
TOTAL PUT 427 16,549 +234
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 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.74 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.64 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.54 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 0.00 109 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 0.00 100 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.55 0.00 92 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.30 0.00 84 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 0.00 77 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.80 0.00 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.55 0.00 63 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 0.00 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.05 0.00 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 0.00 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.55 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.30 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.05 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.57 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 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 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 0.00 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 -0.01 0 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 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 -0.01 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 0.15 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 29 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 1.94 -0.01 21 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 0.69 -0.01 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 21 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 2.70 -0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.25 -0.01 21 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 0.00 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 0.00 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 0.00 262 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 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 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 123 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 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 0.07 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.51 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.47 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.97 0.00 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.47 0.00 40 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.97 0.00 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.47 0.00 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 0.00 62 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.47 0.00 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 0.01 -0.01 20 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 22 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 25 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 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.47 0.00 35 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 0.05 -0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 -0.01 21 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 0.24 -0.01 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 0.42 -0.01 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 0.00 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 0.00 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 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.97 0.00 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.47 0.00 29 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 0.00 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 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.24 0.00 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 0.00 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$ 2.38
29JUN26 1.75 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.53 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.28 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 42 0 192 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 80 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 114 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 124 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 129 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 133 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 173 0 2 0
30JUL26 1.75 C 0.00 0.00 0.00 0.64 -0.03 44 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.54 -0.03 36 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.49 -0.03 32 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.03 -0.01 35 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.02 -0.01 36 0 52 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 -0.01 35 0 456 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 39 0 147 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.08 -0.02 35 0 59 0
28AUG26 2.70 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 46 0
28AUG26 3.10 C 0.02 0.02 0.02 0.01 -0.01 34 4 8 +3
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.42 -0.04 29 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.29 -0.02 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 -0.02 35 0 25 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 0.00 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 0.00 37 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 151 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.67 -0.04 28 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.59 -0.04 31 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.55 -0.03 31 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.52 -0.03 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.42 -0.02 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.36 -0.02 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.26 -0.02 35 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.22 -0.01 36 0 100 0
30DEC26 2.60 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
30DEC26 2.80 C 0.13 0.13 0.13 0.13 -0.02 36 2 0 -2
30DEC26 2.90 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.08 0.00 38 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 4.70 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 0.01 0.00 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR27 1.75 C 0.00 0.00 0.00 0.72 -0.03 35 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.68 -0.03 35 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.64 -0.03 35 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.61 -0.02 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.54 -0.03 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.37 -0.02 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.22 -0.02 37 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.01 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.75 -0.03 35 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.71 -0.04 34 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.68 -0.03 35 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.65 -0.02 36 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.61 -0.02 35 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.58 -0.02 35 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
TOTAL CALL 6 3,841 +1
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 +0.02 35 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.09 +0.03 38 0 34 0
29JUN26 2.50 P 0.00 0.00 0.00 0.15 +0.04 36 0 103 0
29JUN26 2.60 P 0.00 0.00 0.00 0.24 +0.04 42 0 73 0
29JUN26 2.70 P 0.00 0.00 0.00 0.33 +0.04 44 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.42 +0.03 0 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.52 +0.03 0 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.62 +0.03 0 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.72 +0.03 0 0 94 0
29JUN26 3.20 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.13 +0.02 35 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.27 +0.03 38 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.35 +0.03 38 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.44 +0.04 40 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.53 +0.03 40 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.63 +0.03 45 0 4 0
30JUL26 3.10 P 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.92 +0.03 0 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.11 +0.01 35 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.46 +0.03 40 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.55 +0.03 41 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.64 +0.03 42 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.73 +0.03 41 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.83 +0.03 44 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 35 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 34 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 +0.01 36 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 +0.01 36 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.01 36 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.25 +0.02 36 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.32 +0.02 37 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.40 +0.03 39 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.48 +0.03 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.56 +0.03 38 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.66 +0.04 43 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.75 +0.04 43 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.84 +0.03 43 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.94 +0.04 46 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 1.03 +0.03 45 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.13 +0.04 47 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.22 +0.03 0 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.32 +0.03 0 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 +0.02 37 0 2 0
30DEC26 2.30 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 +0.01 36 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.31 +0.01 36 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.38 +0.02 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.45 +0.02 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.53 +0.03 39 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.61 +0.03 39 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.69 +0.03 39 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.78 +0.03 40 0 68 0
30DEC26 3.20 P 0.00 0.00 0.00 0.87 +0.03 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.96 +0.03 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.05 +0.03 42 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.14 +0.03 41 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.24 +0.02 43 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.33 +0.03 42 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 +0.04 44 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.53 +0.04 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.63 +0.04 48 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 1.73 +0.04 49 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.83 +0.04 51 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.93 +0.04 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.03 +0.04 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.13 +0.04 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.23 +0.04 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.33 +0.04 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.43 +0.04 60 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.53 +0.04 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.63 +0.04 63 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.88 +0.04 67 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 0.00 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.20 0.00 37 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.25 0.00 37 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.30 +0.01 37 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.36 0.00 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.43 +0.01 38 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.50 +0.02 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.58 +0.03 39 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.65 +0.02 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.73 +0.02 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.82 +0.03 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.90 +0.03 41 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.99 +0.03 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.07 +0.02 40 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.16 +0.02 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.26 +0.02 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.35 +0.02 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.45 +0.04 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.54 +0.03 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.64 +0.04 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.73 +0.03 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.83 +0.03 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.93 +0.04 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.03 +0.04 48 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.13 +0.04 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.23 +0.04 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.33 +0.04 52 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.29 +0.02 37 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.41 +0.02 38 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.62 +0.03 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.69 +0.03 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.74 0.00 37 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.84 +0.02 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.93 +0.03 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.01 +0.03 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.09 +0.02 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.18 +0.02 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.27 +0.03 40 0 0 0
TOTAL PUT 0 3,283 0
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$ 19.39
29JUN26 10.50 C 0.00 0.00 0.00 8.89 +0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.39 +0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.89 +0.07 0 0 0 -8
29JUN26 12.00 C 0.00 0.00 0.00 7.39 +0.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.39 +0.07 0 0 0 -15
29JUN26 13.50 C 0.00 0.00 0.00 5.89 +0.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.89 -0.05 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.39 -0.05 0 0 3 -17
29JUN26 15.50 C 0.00 0.00 0.00 3.89 +0.07 0 0 4 -4
29JUN26 16.00 C 0.00 0.00 0.00 3.39 +0.07 0 0 4 -30
29JUN26 16.50 C 0.00 0.00 0.00 2.89 +0.07 0 0 0 -223
29JUN26 17.00 C 0.00 0.00 0.00 2.39 +0.07 0 0 10 -524
29JUN26 17.50 C 0.00 0.00 0.00 1.89 +0.07 0 0 80 -223
29JUN26 18.00 C 1.56 1.56 1.56 1.40 +0.05 42 1 4 -1,475
29JUN26 18.50 C 1.21 1.27 0.84 0.94 0.00 38 30 267 -139
29JUN26 19.00 C 0.95 0.95 0.60 0.65 0.00 40 4 359 -1
29JUN26 19.50 C 0.68 0.69 0.42 0.45 +0.02 41 31 1,985 -20
29JUN26 20.00 C 0.40 0.50 0.27 0.31 +0.02 42 386 992 -195
29JUN26 21.00 C 0.22 0.25 0.13 0.13 +0.02 42 46 460 -11
29JUN26 22.00 C 0.11 0.12 0.06 0.05 +0.01 43 106 567 +59
29JUN26 23.00 C 0.04 0.04 0.04 0.02 +0.01 45 18 323 +3
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 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 61 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 72 0
30JUL26 13.50 C 0.00 0.00 0.00 5.89 +0.07 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.89 -0.05 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.39 -0.05 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.89 +0.07 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.42 +0.03 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.00 +0.03 41 0 36 0
30JUL26 18.00 C 0.00 0.00 0.00 1.68 +0.04 42 0 26 0
30JUL26 18.50 C 1.43 1.43 1.41 1.39 +0.03 41 16 183 +16
30JUL26 19.00 C 1.20 1.21 1.15 1.15 +0.02 42 19 119 +16
30JUL26 19.50 C 0.98 0.98 0.88 0.95 +0.02 42 3 104 +3
30JUL26 20.00 C 0.74 0.80 0.73 0.75 -0.01 42 11 113 +3
30JUL26 21.00 C 0.58 0.58 0.49 0.50 +0.02 43 34 118 +15
30JUL26 22.00 C 0.42 0.43 0.33 0.30 +0.02 43 40 100 +32
30JUL26 23.00 C 0.22 0.22 0.22 0.18 +0.01 43 15 194 +15
30JUL26 24.00 C 0.00 0.00 0.00 0.10 0.00 43 0 233 0
30JUL26 25.00 C 0.14 0.14 0.10 0.06 +0.01 43 44 157 +25
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 43 0 162 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 44 0 61 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 201 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 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 5.89 +0.07 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.89 -0.05 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.39 -0.05 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.89 +0.07 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.40 +0.02 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.98 +0.04 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.63 +0.04 42 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 2.24 +0.03 40 0 88 0
28AUG26 18.00 C 0.00 0.00 0.00 2.03 +0.05 43 0 98 0
28AUG26 18.50 C 1.74 1.74 1.74 1.74 +0.03 42 8 84 +8
28AUG26 19.00 C 1.62 1.62 1.62 1.50 +0.02 43 1 47 +1
28AUG26 19.50 C 0.00 0.00 0.00 1.29 +0.02 43 0 43 0
28AUG26 20.00 C 1.28 1.28 1.09 1.11 +0.02 43 16 151 +15
28AUG26 21.00 C 1.00 1.00 1.00 0.80 +0.02 43 2 100 +2
28AUG26 22.00 C 0.68 0.68 0.68 0.56 +0.02 43 1 184 +1
28AUG26 23.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 60 0
28AUG26 24.00 C 0.34 0.34 0.34 0.25 0.00 43 100 184 +100
28AUG26 25.00 C 0.25 0.25 0.25 0.17 +0.01 43 5 103 +5
28AUG26 26.00 C 0.00 0.00 0.00 0.11 0.00 43 0 25 0
28AUG26 27.00 C 0.00 0.00 0.00 0.07 0.00 43 0 9 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 0.00 43 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 0.00 43 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 0.00 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 8.89 +0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.39 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.89 +0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.39 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.39 +0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.89 +0.06 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.89 -0.05 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.39 -0.05 0 0 1 -15
29SEP26 15.50 C 0.00 0.00 0.00 3.95 +0.06 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.57 +0.07 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.20 +0.09 42 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.87 +0.12 42 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.52 -0.01 41 0 101 0
29SEP26 18.00 C 0.00 0.00 0.00 2.28 +0.03 42 0 218 0
29SEP26 18.50 C 0.00 0.00 0.00 2.03 +0.04 42 0 69 0
29SEP26 19.00 C 2.05 2.05 2.05 1.78 +0.02 42 15 121 +15
29SEP26 19.50 C 1.51 1.56 1.51 1.57 +0.01 42 16 201 -1
29SEP26 20.00 C 1.40 1.40 1.40 1.39 +0.02 43 15 252 0
29SEP26 21.00 C 1.08 1.09 1.08 1.06 0.00 43 15 148 0
29SEP26 22.00 C 0.97 0.97 0.97 0.80 +0.01 43 3 173 0
29SEP26 23.00 C 0.65 0.65 0.65 0.59 0.00 43 19 191 -15
29SEP26 24.00 C 0.58 0.58 0.58 0.43 0.00 42 1 509 0
29SEP26 25.00 C 0.00 0.00 0.00 0.31 0.00 42 0 169 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 0.00 42 0 139 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 0.00 42 0 43 0
29SEP26 28.00 C 0.24 0.24 0.20 0.11 -0.01 42 2 139 +2
29SEP26 29.00 C 0.17 0.17 0.17 0.08 0.00 42 6 165 -6
29SEP26 30.00 C 0.00 0.00 0.00 0.06 0.00 43 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 42 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 43 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 8.89 +0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.39 +0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.89 +0.07 0 0 0 -32
30DEC26 12.00 C 0.00 0.00 0.00 7.39 +0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.89 +0.07 0 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.44 +0.07 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.01 +0.17 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.57 +0.08 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.17 +0.07 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.84 +0.18 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.47 +0.04 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.13 +0.04 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.80 +0.12 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.50 +0.03 42 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 3.21 +0.05 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 2.93 +0.09 42 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 2.71 +0.06 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.49 +0.04 43 0 321 0
30DEC26 19.50 C 0.00 0.00 0.00 2.28 +0.03 43 0 367 0
30DEC26 20.00 C 2.05 2.09 2.05 2.09 +0.04 43 2 322 +1
30DEC26 21.00 C 0.00 0.00 0.00 1.74 +0.01 43 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 1.44 +0.01 43 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 1.17 0.00 43 0 79 0
30DEC26 24.00 C 1.18 1.18 1.18 0.96 +0.01 42 3 24 +3
30DEC26 25.00 C 0.00 0.00 0.00 0.78 0.00 42 0 86 0
30DEC26 26.00 C 0.80 0.80 0.80 0.63 0.00 42 10 34 -10
30DEC26 27.00 C 0.00 0.00 0.00 0.51 0.00 42 0 23 0
30DEC26 28.00 C 0.00 0.00 0.00 0.41 0.00 42 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.33 0.00 42 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 0.00 42 0 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 0.00 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 0.00 42 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 0.00 42 0 31 0
30MAR27 10.50 C 0.00 0.00 0.00 8.89 +0.01 0 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.42 +0.09 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.99 +0.11 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.53 +0.06 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.11 +0.04 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.74 +0.16 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.36 +0.10 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.96 +0.06 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.58 -0.02 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.25 +0.14 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.93 +0.05 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.60 +0.01 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.27 -0.01 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.00 +0.04 43 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.73 -0.01 43 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.48 -0.01 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.24 +0.01 42 0 131 0
30MAR27 19.00 C 3.01 3.01 3.01 3.01 +0.01 42 1 114 0
30MAR27 19.50 C 0.00 0.00 0.00 2.83 +0.06 43 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.64 0.00 43 0 212 0
30MAR27 21.00 C 0.00 0.00 0.00 2.29 0.00 43 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.98 +0.01 43 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 1.71 +0.01 43 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 1.46 +0.01 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.25 0.00 43 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.07 0.00 43 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.92 0.00 43 0 2 0
30MAR27 28.00 C 1.00 1.00 1.00 0.78 0.00 43 2 5 +2
30MAR27 29.00 C 0.00 0.00 0.00 0.67 0.00 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.56 0.00 43 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.49 0.00 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 0.00 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.35 0.00 43 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 0.00 43 0 13 0
29JUN27 13.50 C 0.00 0.00 0.00 6.55 +0.10 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.18 +0.03 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.92 +0.13 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.57 +0.05 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.23 +0.07 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.90 +0.06 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.61 +0.03 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.35 +0.04 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.07 +0.02 41 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.85 +0.01 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.64 +0.02 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.42 +0.01 42 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 3.23 +0.02 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.04 +0.01 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.70 +0.02 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.35 -0.04 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.10 -0.02 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.89 -0.01 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.64 -0.05 42 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.50 -0.01 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.32 0.00 43 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 1.18 - 43 0 0 -
TOTAL CALL 1,047 19,726 -2,622
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 523 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 397 0
29JUN26 16.00 P 0.04 0.05 0.04 0.03 0.00 43 31 3,277 +14
29JUN26 16.50 P 0.07 0.07 0.07 0.06 0.00 43 1 556 -1
29JUN26 17.00 P 0.09 0.12 0.09 0.11 0.00 42 17 824 +10
29JUN26 17.50 P 0.15 0.21 0.15 0.19 -0.01 41 6 360 -2
29JUN26 18.00 P 0.21 0.31 0.20 0.32 -0.02 41 40 368 +6
29JUN26 18.50 P 0.40 0.57 0.34 0.49 -0.04 40 43 426 -19
29JUN26 19.00 P 0.68 0.82 0.55 0.73 -0.05 40 114 1,186 -2
29JUN26 19.50 P 0.90 1.15 0.81 1.08 +0.01 44 61 333 +1
29JUN26 20.00 P 1.41 1.43 1.41 1.39 -0.07 41 10 921 +9
29JUN26 21.00 P 1.84 2.29 1.84 2.18 -0.12 38 16 315 +14
29JUN26 22.00 P 0.00 0.00 0.00 3.13 -0.02 40 0 367 0
29JUN26 23.00 P 0.00 0.00 0.00 4.16 -0.01 57 0 253 0
29JUN26 24.00 P 0.00 0.00 0.00 5.15 0.00 64 0 153 0
29JUN26 25.00 P 0.00 0.00 0.00 6.12 -0.06 62 0 151 0
29JUN26 26.00 P 0.00 0.00 0.00 7.15 -0.03 80 0 130 0
29JUN26 27.00 P 0.00 0.00 0.00 8.19 -0.11 97 0 79 0
29JUN26 28.00 P 0.00 0.00 0.00 9.15 -0.06 95 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.15 -0.09 102 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.08 -0.08 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.19 +0.01 126 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.18 -0.07 130 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.18 -0.04 136 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.18 -0.04 141 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 0.00 43 0 11 0
30JUL26 14.50 P 0.00 0.00 0.00 0.05 0.00 43 0 40 0
30JUL26 15.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 45 0
30JUL26 15.50 P 0.17 0.17 0.17 0.13 -0.01 43 1 49 -1
30JUL26 16.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 365 0
30JUL26 16.50 P 0.24 0.30 0.24 0.29 -0.01 43 31 103 -29
30JUL26 17.00 P 0.32 0.41 0.32 0.40 -0.02 42 16 118 0
30JUL26 17.50 P 0.44 0.55 0.44 0.54 -0.02 42 21 118 +21
30JUL26 18.00 P 0.76 0.76 0.75 0.72 -0.04 42 14 155 -8
30JUL26 18.50 P 0.75 0.99 0.75 0.93 -0.03 41 19 188 0
30JUL26 19.00 P 1.05 1.25 1.05 1.18 -0.03 41 50 195 +34
30JUL26 19.50 P 1.34 1.55 1.34 1.48 -0.03 42 36 58 +21
30JUL26 20.00 P 1.83 1.83 1.83 1.81 -0.02 42 1 76 0
30JUL26 21.00 P 2.56 2.56 2.56 2.57 -0.03 44 1 122 +1
30JUL26 22.00 P 0.00 0.00 0.00 3.38 -0.06 44 0 64 0
30JUL26 23.00 P 0.00 0.00 0.00 4.23 -0.10 43 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 5.20 -0.06 47 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 6.14 -0.06 45 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 7.21 -0.01 59 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 8.19 -0.17 62 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.16 -0.05 63 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.16 -0.08 68 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.17 -0.04 73 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.19 -0.01 80 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.18 -0.07 83 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.18 -0.07 87 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.18 -0.04 91 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.14 0.00 43 0 13 0
28AUG26 15.00 P 0.20 0.20 0.20 0.20 -0.01 43 10 42 -10
28AUG26 15.50 P 0.24 0.24 0.24 0.28 -0.01 43 11 39 +11
28AUG26 16.00 P 0.00 0.00 0.00 0.38 -0.01 43 0 79 0
28AUG26 16.50 P 0.00 0.00 0.00 0.50 -0.01 43 0 109 0
28AUG26 17.00 P 0.55 0.66 0.55 0.63 -0.02 42 17 45 +17
28AUG26 17.50 P 0.69 0.83 0.69 0.80 -0.02 42 22 49 +11
28AUG26 18.00 P 0.86 1.05 0.86 1.00 -0.02 42 5 92 +2
28AUG26 18.50 P 1.05 1.24 1.05 1.22 -0.04 42 20 93 +2
28AUG26 19.00 P 1.51 1.51 1.51 1.48 -0.04 42 15 174 +15
28AUG26 19.50 P 0.00 0.00 0.00 1.78 -0.03 42 0 130 0
28AUG26 20.00 P 1.95 2.07 1.95 2.09 -0.05 42 21 75 +21
28AUG26 21.00 P 0.00 0.00 0.00 2.81 -0.04 43 0 26 0
28AUG26 22.00 P 0.00 0.00 0.00 3.65 +0.01 46 0 49 0
28AUG26 23.00 P 4.43 4.43 4.43 4.46 -0.03 46 1 21 +1
28AUG26 24.00 P 0.00 0.00 0.00 5.33 -0.11 46 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.25 -0.04 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.21 -0.04 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.19 -0.17 51 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.16 -0.06 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.16 -0.08 56 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.17 -0.15 61 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.19 -0.02 66 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.20 -0.05 71 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 0.01 -0.01 42 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 44 0 97 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.01 43 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.02 42 0 160 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 149 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 -0.02 42 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.54 -0.02 42 0 284 0
29SEP26 16.50 P 0.00 0.00 0.00 0.67 -0.02 42 0 583 0
29SEP26 17.00 P 0.76 0.82 0.76 0.83 -0.03 42 11 1,009 +11
29SEP26 17.50 P 0.00 0.00 0.00 1.01 -0.03 41 0 212 0
29SEP26 18.00 P 0.00 0.00 0.00 1.23 -0.03 42 0 218 0
29SEP26 18.50 P 1.50 1.50 1.47 1.47 -0.03 42 40 147 +25
29SEP26 19.00 P 0.00 0.00 0.00 1.72 -0.03 42 0 154 0
29SEP26 19.50 P 1.85 1.92 1.85 2.01 -0.05 42 30 117 -6
29SEP26 20.00 P 0.00 0.00 0.00 2.33 -0.05 42 0 97 0
29SEP26 21.00 P 0.00 0.00 0.00 3.00 -0.07 42 0 105 0
29SEP26 22.00 P 0.00 0.00 0.00 3.77 -0.05 43 0 44 0
29SEP26 23.00 P 0.00 0.00 0.00 4.59 -0.04 44 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 5.46 -0.16 45 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.36 -0.02 45 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.28 -0.02 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.22 -0.14 47 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.18 -0.08 47 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.16 -0.12 49 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.17 -0.15 53 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 12.19 -0.02 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.21 -0.05 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.21 -0.04 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.18 -0.07 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 42 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 0.00 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 0.00 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 0.00 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 33 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 -0.02 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 -0.02 42 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 -0.02 42 0 56 0
30DEC26 14.50 P 0.58 0.58 0.58 0.55 0.00 42 1 129 0
30DEC26 15.00 P 0.00 0.00 0.00 0.68 -0.01 42 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 -0.01 42 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.96 -0.02 42 0 225 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 -0.02 42 0 109 0
30DEC26 17.00 P 1.25 1.25 1.25 1.31 -0.03 41 1 829 -1
30DEC26 17.50 P 0.00 0.00 0.00 1.53 -0.03 42 0 90 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 -0.02 42 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 -0.03 42 0 73 0
30DEC26 19.00 P 0.00 0.00 0.00 2.28 -0.03 42 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 2.54 -0.06 41 0 346 0
30DEC26 20.00 P 0.00 0.00 0.00 2.88 -0.03 42 0 339 0
30DEC26 21.00 P 3.60 3.60 3.60 3.54 -0.06 42 15 66 +15
30DEC26 22.00 P 0.00 0.00 0.00 4.28 -0.04 43 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.05 -0.07 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 5.86 -0.06 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.70 -0.07 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.56 -0.03 45 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.45 -0.05 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.40 -0.09 46 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.27 -0.07 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.27 -0.05 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.20 -0.12 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.21 -0.05 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.21 -0.05 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.18 -0.07 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 -0.01 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 -0.01 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.38 -0.02 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.47 -0.02 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.58 -0.01 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.70 -0.02 43 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 0.82 -0.04 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.96 -0.03 42 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.12 -0.02 42 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.28 -0.04 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.47 -0.04 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.68 -0.06 41 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.90 -0.04 41 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.14 -0.04 41 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 2.40 -0.05 41 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.67 -0.09 41 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 2.97 -0.04 42 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.27 -0.05 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.92 -0.05 42 0 286 0
30MAR27 22.00 P 4.38 4.43 4.37 4.62 -0.06 42 4 6 0
30MAR27 23.00 P 5.09 5.09 5.09 5.39 -0.03 43 15 15 +14
30MAR27 24.00 P 0.00 0.00 0.00 6.17 -0.08 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.98 -0.02 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.82 -0.12 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.68 -0.02 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.56 -0.16 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.44 -0.16 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.36 -0.08 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.27 -0.12 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.23 -0.09 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.23 -0.06 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.18 -0.09 46 0 0 0
29JUN27 13.50 P 0.86 0.86 0.86 0.82 -0.02 43 1 1 +1
29JUN27 14.00 P 0.00 0.00 0.00 0.97 -0.02 43 0 9 0
29JUN27 14.50 P 1.14 1.14 1.14 1.12 -0.03 43 1 3 -1
29JUN27 15.00 P 0.00 0.00 0.00 1.30 -0.03 43 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.49 -0.03 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.69 -0.03 43 0 1 0
29JUN27 16.50 P 0.00 0.00 0.00 1.91 -0.02 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.13 -0.03 43 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 2.37 -0.02 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.62 -0.02 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.89 -0.03 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.16 -0.05 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.45 -0.04 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.76 -0.03 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.40 -0.04 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.09 -0.03 44 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.82 -0.08 44 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 6.57 -0.03 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.38 -0.12 45 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 8.14 -0.11 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.00 -0.07 45 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 9.83 - 45 0 0 -
TOTAL PUT 770 26,583 +197
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$ 9.25
29JUN26 4.90 C 0.00 0.00 0.00 4.39 -0.12 158 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.27 -0.14 132 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.04 -0.12 143 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.79 -0.12 132 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.55 -0.10 129 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.29 -0.12 113 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.04 -0.11 103 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.79 -0.11 94 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.54 -0.11 86 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.30 -0.11 82 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.05 -0.11 73 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.78 -0.13 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.55 -0.11 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.30 -0.12 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.03 -0.15 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.81 -0.14 35 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.60 -0.14 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 -0.13 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.29 -0.09 34 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 -0.07 35 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.06 34 0 72 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 108 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 269 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.30 -0.12 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.05 -0.14 40 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.81 -0.10 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.58 -0.09 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.36 -0.09 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.15 -0.10 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.96 -0.13 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.79 -0.12 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.63 -0.10 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.51 -0.08 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.40 -0.07 36 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.32 -0.06 37 0 66 0
30JUL26 10.00 C 0.00 0.00 0.00 0.24 -0.06 37 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 0.13 -0.04 36 0 105 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 99 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 23 0
30JUL26 12.00 C 0.03 0.03 0.03 0.02 -0.01 38 8 16 -7
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.35 -0.07 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.07 -0.12 37 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.86 -0.08 39 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.67 -0.06 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.45 -0.09 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.27 -0.07 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.08 -0.12 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.90 -0.14 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.77 -0.09 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.65 -0.08 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.54 -0.08 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.45 -0.07 39 0 0 0
28AUG26 10.00 C 0.35 0.35 0.35 0.37 -0.06 39 15 52 -15
28AUG26 10.50 C 0.23 0.23 0.23 0.25 -0.05 39 15 153 -15
28AUG26 11.00 C 0.00 0.00 0.00 0.16 -0.04 39 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 45 0
28AUG26 12.00 C 0.07 0.10 0.05 0.06 -0.02 39 11,910 926 +38
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.55 -0.12 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.30 -0.13 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.04 -0.12 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.81 -0.11 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.57 -0.11 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.35 -0.10 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.12 -0.10 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.92 -0.08 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.68 -0.10 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.48 -0.11 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 -0.09 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.15 -0.08 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.00 -0.11 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.86 -0.09 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.74 -0.08 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 -0.07 37 0 0 0
29SEP26 9.75 C 0.52 0.52 0.52 0.54 -0.07 38 12 20 +12
29SEP26 10.00 C 0.00 0.00 0.00 0.46 -0.06 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.33 -0.05 38 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 -0.04 39 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 -0.03 39 0 404 0
29SEP26 12.00 C 0.12 0.12 0.12 0.11 -0.03 38 75 493 +75
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.55 -0.15 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.35 -0.11 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.09 -0.14 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.87 -0.13 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 -0.10 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.43 -0.14 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.23 -0.13 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.03 -0.13 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 -0.08 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.68 -0.08 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 -0.08 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.37 -0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.23 -0.08 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.12 -0.07 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 -0.08 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 -0.09 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 -0.08 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.72 -0.06 37 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.57 -0.06 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 -0.05 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 -0.05 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 -0.04 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.57 -0.14 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.39 -0.13 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.25 -0.05 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.06 -0.07 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 -0.07 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.75 -0.07 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.60 -0.08 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.47 -0.07 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.36 -0.06 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.25 -0.05 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.12 -0.10 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.99 -0.11 35 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.91 -0.10 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.76 -0.08 36 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.65 -0.06 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.54 -0.06 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.44 -0.08 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 -0.07 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 -0.05 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 -0.06 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.05 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.70 -0.12 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.53 -0.12 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.37 -0.11 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.21 -0.10 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.05 -0.08 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.91 -0.07 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.77 -0.08 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.64 -0.09 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.55 -0.06 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.43 -0.06 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.30 -0.09 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.21 -0.09 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.12 -0.08 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.96 -0.08 36 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 0.83 -0.06 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.70 -0.07 36 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.61 -0.07 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.51 -0.08 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.37 -0.04 37 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 4 0
TOTAL CALL 12,035 4,428 +88
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 85 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 63 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 77 0
29JUN26 8.50 P 0.07 0.07 0.07 0.04 0.00 33 15 174 -15
29JUN26 8.75 P 0.14 0.14 0.12 0.09 +0.02 34 35 132 -25
29JUN26 9.00 P 0.26 0.26 0.23 0.16 +0.03 33 60 57 +25
29JUN26 9.25 P 0.29 0.29 0.29 0.27 +0.04 33 21 145 -6
29JUN26 9.50 P 0.00 0.00 0.00 0.42 +0.06 34 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 0.60 +0.09 34 0 103 0
29JUN26 10.00 P 0.00 0.00 0.00 0.80 +0.11 34 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 1.25 +0.13 0 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.75 +0.10 0 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.75 +0.07 0 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.25 +0.14 0 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.75 +0.14 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.25 +0.14 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.75 +0.14 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.25 +0.14 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.75 +0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.25 +0.07 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.75 +0.13 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 0.00 37 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.12 +0.02 36 0 28 0
30JUL26 8.50 P 0.00 0.00 0.00 0.18 +0.03 36 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.25 +0.03 35 0 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.36 +0.05 36 0 43 0
30JUL26 9.25 P 0.48 0.48 0.48 0.48 +0.07 36 7 45 0
30JUL26 9.50 P 0.62 0.62 0.62 0.63 +0.07 37 8 41 0
30JUL26 9.75 P 0.00 0.00 0.00 0.78 +0.06 36 0 219 0
30JUL26 10.00 P 0.00 0.00 0.00 0.95 +0.07 36 0 54 0
30JUL26 10.50 P 0.00 0.00 0.00 1.34 +0.07 35 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.81 +0.10 39 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.27 +0.08 39 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.75 +0.07 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.25 +0.13 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.75 +0.12 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.25 +0.11 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.76 +0.13 60 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.26 +0.14 65 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.75 +0.07 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.25 +0.07 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.75 +0.13 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.07 0.00 39 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.15 +0.01 39 0 12 0
28AUG26 8.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.28 +0.03 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.36 +0.04 39 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.46 +0.04 39 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 0.59 +0.06 40 0 7 0
28AUG26 9.25 P 0.72 0.72 0.72 0.73 +0.06 40 2 17 -2
28AUG26 9.50 P 0.85 0.85 0.85 0.88 +0.07 40 15 72 +15
28AUG26 9.75 P 0.00 0.00 0.00 1.02 +0.07 39 0 49 0
28AUG26 10.00 P 0.00 0.00 0.00 1.22 +0.12 41 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.61 +0.10 42 0 40 0
28AUG26 11.00 P 0.00 0.00 0.00 2.04 +0.11 44 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 2.50 +0.13 47 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.94 +0.10 46 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.40 +0.08 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.88 +0.07 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.37 +0.09 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.87 +0.09 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.35 +0.09 53 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.85 +0.10 57 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.36 +0.11 63 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.81 +0.06 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.01 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 +0.02 38 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 +0.03 39 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 16 0
29SEP26 8.25 P 0.42 0.42 0.42 0.37 +0.04 39 15 23 -15
29SEP26 8.50 P 0.00 0.00 0.00 0.46 +0.04 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 +0.05 39 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 +0.05 39 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 0.82 +0.06 39 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.97 +0.06 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 +0.07 39 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.30 +0.07 39 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.69 +0.10 41 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.11 +0.12 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.53 +0.11 42 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.98 +0.10 43 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 +0.09 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.90 +0.08 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 +0.09 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.88 +0.10 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.36 +0.09 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.86 +0.10 51 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.36 +0.11 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.84 +0.09 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 +0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 +0.02 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 +0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.04 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
30DEC26 8.75 P 0.71 0.71 0.71 0.78 +0.04 38 2 2 +1
30DEC26 9.00 P 0.00 0.00 0.00 0.91 +0.05 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.04 +0.05 38 0 28 0
30DEC26 9.50 P 0.00 0.00 0.00 1.18 +0.04 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.35 +0.07 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.52 +0.07 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.87 +0.07 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.26 +0.09 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.67 +0.09 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.09 +0.08 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.53 +0.08 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.99 +0.12 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.46 +0.13 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.93 +0.13 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.38 +0.10 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.91 +0.14 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.40 +0.15 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.89 +0.14 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 0.00 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 0.00 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 +0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 +0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 +0.01 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 +0.03 37 0 4 0
30MAR27 8.75 P 1.04 1.04 1.04 0.94 +0.03 37 13 13 +13
30MAR27 9.00 P 0.00 0.00 0.00 1.06 +0.03 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 0.00 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.32 +0.02 36 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.50 +0.05 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.67 +0.04 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.02 +0.05 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.39 +0.05 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.78 +0.06 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.19 +0.06 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.57 +0.02 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.05 +0.07 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.50 +0.12 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.96 +0.12 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.44 +0.13 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.92 +0.14 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.40 +0.12 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.89 +0.14 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 +0.03 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.56 +0.02 37 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.65 +0.03 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.76 +0.04 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.87 +0.04 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.98 +0.04 38 0 1 0
29JUN27 8.75 P 1.15 1.15 1.15 1.11 +0.05 38 2 3 +2
29JUN27 9.00 P 0.00 0.00 0.00 1.24 +0.05 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.38 +0.06 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.53 +0.06 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.68 +0.06 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.85 +0.08 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.18 +0.07 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.56 +0.09 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.93 +0.08 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.32 +0.07 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.72 +0.07 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.09 +0.05 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.53 +0.12 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.98 +0.07 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.44 +0.08 37 0 0 0
TOTAL PUT 195 3,973 -7
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$ 58.25
29JUN26 14.00 C 0.00 0.00 0.00 44.34 +3.23 283 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 43.75 +3.23 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 43.51 +3.49 325 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 43.01 +3.49 318 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 42.27 +3.25 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 41.79 +3.27 213 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 41.27 +3.19 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 41.09 +3.56 305 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 40.27 +3.24 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 39.78 +3.25 170 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 39.28 +3.25 164 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 38.78 +3.25 157 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 38.28 +3.24 150 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 37.51 +3.46 247 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 36.54 +3.48 242 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 35.56 +3.48 235 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 34.33 +3.29 171 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 33.67 +3.63 230 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 32.34 +3.30 159 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 31.30 +3.23 128 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 30.30 +3.22 121 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 29.35 +3.31 141 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.53 +3.45 169 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.31 +3.26 110 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.68 +3.63 170 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.56 +3.51 150 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.39 +3.34 119 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.65 +3.56 145 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.72 +3.66 144 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.35 +3.29 93 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.35 +3.20 88 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 19.36 +3.29 85 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 18.77 +3.68 120 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 17.39 +3.27 81 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.47 +3.42 85 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 15.62 +3.40 92 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 14.82 +3.67 98 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 13.37 +3.05 58 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 12.84 +3.58 86 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 11.59 +3.30 68 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 10.87 +3.15 76 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 10.01 +3.09 75 0 1 0
29JUN26 50.00 C 6.92 10.00 6.92 8.71 +2.54 57 5 125 -2
29JUN26 52.50 C 8.00 8.00 8.00 6.96 +2.59 66 1 113 0
29JUN26 55.00 C 3.50 6.00 3.50 5.25 +2.15 66 9 79 -6
29JUN26 57.50 C 2.49 4.35 2.49 3.86 +1.67 66 267 492 +114
29JUN26 60.00 C 1.83 3.20 1.83 2.77 +1.36 67 1,280 1,034 -301
29JUN26 62.50 C 1.38 2.44 1.18 1.90 +1.02 67 288 901 +29
29JUN26 65.00 C 0.90 1.83 0.89 1.26 +0.73 67 204 973 +103
29JUN26 67.50 C 0.65 1.20 0.65 0.81 +0.50 67 35 326 0
29JUN26 70.00 C 0.45 0.92 0.41 0.51 +0.34 67 447 752 -204
29JUN26 72.50 C 0.39 0.65 0.39 0.31 +0.21 67 20 480 +16
29JUN26 75.00 C 0.00 0.00 0.00 0.18 +0.13 66 0 1,458 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 +0.08 67 0 584 0
29JUN26 80.00 C 0.26 0.26 0.20 0.06 +0.04 66 242 3,297 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.03 68 0 519 0
29JUN26 85.00 C 0.08 0.08 0.08 0.02 +0.01 67 9 557 0
29JUN26 87.50 C 0.02 0.02 0.02 0.01 0.00 66 5 161 0
29JUN26 90.00 C 0.08 0.08 0.08 0.01 0.00 70 56 576 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 211 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 398 0
30JUL26 43.00 C 0.00 0.00 0.00 16.19 +3.29 71 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.14 +3.07 66 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.41 +3.22 68 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.78 +3.39 72 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.82 +2.83 68 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.18 +2.89 70 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.22 +2.59 66 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.67 +2.67 69 0 0 0
30JUL26 52.50 C 7.33 7.33 7.33 8.86 +2.09 66 2 71 -1
30JUL26 55.00 C 0.00 0.00 0.00 7.53 +2.24 68 0 90 0
30JUL26 57.50 C 4.85 4.85 4.85 6.20 +1.85 67 1 133 0
30JUL26 60.00 C 5.00 5.70 5.00 5.13 +1.63 68 33 257 +24
30JUL26 62.50 C 3.45 4.17 3.45 4.23 +1.47 68 6 187 0
30JUL26 65.00 C 2.87 3.68 2.87 3.41 +1.26 68 26 530 +26
30JUL26 67.50 C 3.19 3.19 3.15 2.73 +1.06 68 13 120 +3
30JUL26 70.00 C 1.94 2.85 1.94 2.17 +0.89 67 49 369 +23
30JUL26 72.50 C 2.16 2.50 2.16 1.72 +0.74 67 22 317 +22
30JUL26 75.00 C 1.66 2.04 1.66 1.35 +0.61 67 22 693 +1
30JUL26 77.50 C 0.00 0.00 0.00 1.06 +0.50 67 0 109 0
30JUL26 80.00 C 1.20 1.41 1.20 0.82 +0.40 67 34 129 -15
30JUL26 82.50 C 1.03 1.03 1.03 0.64 +0.32 67 15 78 +15
30JUL26 85.00 C 0.82 0.92 0.78 0.49 +0.25 67 123 792 +15
30JUL26 87.50 C 0.75 0.75 0.75 0.38 +0.20 67 15 363 +15
30JUL26 90.00 C 0.77 0.77 0.77 0.29 +0.16 67 15 806 0
30JUL26 92.50 C 0.00 0.00 0.00 0.22 +0.12 67 0 426 0
30JUL26 95.00 C 0.56 0.56 0.56 0.17 +0.10 67 15 67 +15
30JUL26 97.50 C 0.00 0.00 0.00 0.13 +0.07 67 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.10 +0.06 67 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.08 +0.05 67 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.06 +0.04 67 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.05 +0.04 68 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.04 +0.03 68 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 +0.02 68 0 775 0
28AUG26 43.00 C 0.00 0.00 0.00 17.10 +3.56 72 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.02 +3.26 67 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.35 +3.16 68 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.69 +3.28 69 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.89 +3.11 68 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.15 +3.00 67 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.41 +2.85 66 0 0 0
28AUG26 50.00 C 11.85 11.85 11.85 11.85 +2.69 68 2 2 +2
28AUG26 52.50 C 0.00 0.00 0.00 10.43 +2.67 68 0 15 0
28AUG26 55.00 C 0.00 0.00 0.00 8.89 +2.28 67 0 0 0
28AUG26 57.50 C 8.02 8.23 7.92 7.77 +1.90 68 47 80 +15
28AUG26 60.00 C 6.80 6.80 6.80 6.80 +1.86 69 1 33 0
28AUG26 62.50 C 4.73 6.48 4.73 5.86 +1.73 69 16 35 +13
28AUG26 65.00 C 4.26 4.26 4.26 5.00 +1.55 68 1 421 0
28AUG26 67.50 C 0.00 0.00 0.00 4.26 +1.39 68 0 118 0
28AUG26 70.00 C 0.00 0.00 0.00 3.61 +1.24 68 0 106 0
28AUG26 72.50 C 0.00 0.00 0.00 3.05 +1.09 68 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 2.58 +0.96 68 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 2.17 +0.88 68 0 63 0
28AUG26 80.00 C 0.00 0.00 0.00 1.82 +0.76 68 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 1.53 +0.66 68 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 1.24 +0.53 67 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 1.04 +0.46 67 0 41 0
28AUG26 90.00 C 1.94 1.94 1.94 0.87 +0.40 67 5 39 +5
28AUG26 92.50 C 0.00 0.00 0.00 0.73 +0.35 67 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.60 +0.29 67 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.50 +0.25 67 0 39 0
28AUG26 100.00 C 0.00 0.00 0.00 0.42 +0.21 67 0 76 0
28AUG26 102.50 C 0.00 0.00 0.00 0.35 +0.18 67 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.29 +0.15 67 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.24 +0.12 67 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.20 +0.11 67 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.17 +0.09 67 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 37.61 +3.42 96 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 36.85 +3.77 107 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 35.72 +3.59 95 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 34.75 +3.50 92 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 33.82 +3.69 92 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 32.83 +3.73 88 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 31.85 +3.61 85 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 30.95 +3.83 85 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 29.91 +3.56 80 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 28.93 +3.38 77 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 27.83 +3.13 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 26.96 +3.34 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.36 +3.53 79 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.10 +3.18 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.19 +3.39 68 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 23.28 +3.36 67 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 22.58 +3.53 70 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 21.51 +3.31 66 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 20.65 +3.27 65 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 19.81 +3.17 65 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 18.99 +3.12 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.30 +3.23 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.41 +3.02 64 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 16.85 +3.12 66 0 0 0
29SEP26 45.00 C 16.43 16.43 16.43 15.93 +2.84 64 2 27 +2
29SEP26 46.00 C 0.00 0.00 0.00 15.37 +2.90 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.69 +2.82 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.11 +2.81 66 0 27 0
29SEP26 49.00 C 12.40 12.40 12.40 13.60 +2.85 67 1 1 0
29SEP26 50.00 C 0.00 0.00 0.00 12.85 +2.64 66 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 11.43 +2.44 66 0 282 0
29SEP26 55.00 C 10.25 10.46 10.25 10.09 +2.01 65 39 1,219 +39
29SEP26 57.50 C 0.00 0.00 0.00 9.05 +1.86 67 0 1,618 0
29SEP26 60.00 C 0.00 0.00 0.00 8.06 +1.70 67 0 1,612 0
29SEP26 62.50 C 0.00 0.00 0.00 7.08 +1.55 67 0 947 0
29SEP26 65.00 C 0.00 0.00 0.00 6.20 +1.40 67 0 514 0
29SEP26 67.50 C 0.00 0.00 0.00 5.43 +1.28 67 0 1,030 0
29SEP26 70.00 C 5.90 5.90 5.90 4.74 +1.15 66 6 331 +6
29SEP26 72.50 C 0.00 0.00 0.00 4.13 +1.03 66 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 3.60 +0.92 66 0 1,103 0
29SEP26 77.50 C 0.00 0.00 0.00 3.13 +0.82 66 0 779 0
29SEP26 80.00 C 3.78 4.20 3.78 2.72 +0.73 66 9 976 +9
29SEP26 82.50 C 0.00 0.00 0.00 2.29 +0.58 65 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 1.99 +0.52 65 0 284 0
29SEP26 87.50 C 3.02 3.02 3.02 1.78 +0.51 66 3 94 +3
29SEP26 90.00 C 0.00 0.00 0.00 1.54 +0.45 66 0 201 0
29SEP26 92.50 C 0.00 0.00 0.00 1.34 +0.41 66 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 1.16 +0.36 66 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.97 +0.28 65 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.84 +0.25 65 0 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.73 +0.22 65 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.63 +0.19 65 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 0.55 +0.19 65 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.49 +0.18 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.41 +0.13 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.79 +3.21 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.32 +3.30 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.61 +3.35 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.90 +3.14 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.22 +3.26 65 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 19.55 +3.19 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.87 +3.09 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.19 +2.98 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.70 +3.04 65 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.05 +2.92 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.50 +2.88 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 16.02 +2.81 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.42 +2.67 65 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 14.47 +2.78 67 0 71 0
30DEC26 55.00 C 13.20 13.20 13.20 13.01 +2.36 65 20 1,522 +20
30DEC26 57.50 C 10.60 10.60 10.60 12.16 +2.07 67 100 2,538 +97
30DEC26 60.00 C 0.00 0.00 0.00 11.10 +1.94 66 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 10.38 +2.06 67 0 906 0
30DEC26 65.00 C 9.22 10.20 9.22 9.56 +2.01 68 180 512 +180
30DEC26 67.50 C 9.60 9.60 9.60 8.75 +1.90 67 5 295 +5
30DEC26 70.00 C 8.84 8.84 8.48 8.02 +1.80 67 98 558 +86
30DEC26 72.50 C 0.00 0.00 0.00 7.34 +1.70 67 0 39 0
30DEC26 75.00 C 6.99 8.03 6.99 6.72 +1.61 67 656 1,189 +656
30DEC26 77.50 C 0.00 0.00 0.00 6.15 +1.51 67 0 200 0
30DEC26 80.00 C 6.60 6.80 6.60 5.64 +1.43 67 60 128 +20
30DEC26 82.50 C 0.00 0.00 0.00 5.16 +1.34 67 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 4.73 +1.26 67 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 4.33 +1.18 67 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 3.97 +1.11 67 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 3.64 +1.05 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.33 +0.97 67 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 3.06 +0.92 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.80 +0.85 67 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 2.57 +0.80 67 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 2.36 +0.75 67 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 2.17 +0.70 67 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.99 +0.66 67 0 212 0
30DEC26 112.50 C 0.00 0.00 0.00 1.83 +0.61 67 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 20.94 +2.73 62 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 20.60 +2.97 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.79 +2.65 62 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 19.24 +2.61 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.97 +2.96 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.46 +2.93 64 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 17.86 +2.79 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.38 +2.57 64 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 16.30 +2.55 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.28 +2.37 65 0 0 0
30MAR27 57.50 C 14.47 14.47 14.47 14.20 +2.20 65 21 21 +21
30MAR27 60.00 C 0.00 0.00 0.00 13.51 +2.32 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.64 +2.05 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 11.96 +2.11 67 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 11.16 +2.02 67 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 10.42 +1.94 67 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 9.73 +1.86 67 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 9.08 +1.78 67 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 8.48 +1.70 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.93 +1.63 67 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 7.41 +1.56 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.93 +1.49 66 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 6.48 +1.42 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.06 +1.35 66 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 5.67 +1.29 66 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 5.31 +1.23 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.97 +1.17 66 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 4.66 +1.12 66 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 4.37 +1.07 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.09 +1.02 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 3.84 +0.97 66 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 3.60 +0.92 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 3.38 +0.88 66 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 22.58 +2.94 65 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 22.06 +2.92 65 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.25 +2.59 64 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 21.04 +2.85 65 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 20.50 +2.76 65 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 20.09 +2.78 65 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.55 +2.66 65 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.13 +2.65 65 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 18.11 +2.63 66 0 15 0
29JUN27 55.00 C 17.00 17.00 17.00 17.14 +2.53 66 3 77 +3
29JUN27 57.50 C 0.00 0.00 0.00 16.26 +2.43 67 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.44 +2.34 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.54 +2.23 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.79 +2.18 67 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.03 +2.13 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.33 +2.13 67 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.63 +2.03 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.94 +1.88 67 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.37 +1.85 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.83 +1.86 67 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 9.30 +1.78 66 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.76 +1.65 66 0 0 0
29JUN27 87.50 C 9.46 9.46 9.46 8.28 +1.58 66 2 2 0
TOTAL CALL 4,536 52,784 +1,074
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 229 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 213 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 208 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 203 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 185 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 177 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 165 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 126 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.03 66 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.04 68 0 30 0
29JUN26 43.00 P 0.09 0.09 0.09 0.06 -0.06 68 10 66 0
29JUN26 44.00 P 0.12 0.12 0.12 0.09 -0.08 67 20 75 +15
29JUN26 45.00 P 0.16 0.16 0.16 0.12 -0.13 66 10 297 +10
29JUN26 46.00 P 0.00 0.00 0.00 0.17 -0.19 66 0 135 0
29JUN26 47.00 P 0.00 0.00 0.00 0.25 -0.25 66 0 223 0
29JUN26 48.00 P 0.36 0.36 0.36 0.35 -0.31 66 1 233 0
29JUN26 49.00 P 0.00 0.00 0.00 0.47 -0.37 66 0 327 0
29JUN26 50.00 P 0.80 0.88 0.50 0.62 -0.47 66 42 206 -5
29JUN26 52.50 P 0.00 0.00 0.00 1.11 -0.80 65 0 302 0
29JUN26 55.00 P 2.32 2.32 1.70 1.92 -1.21 66 60 369 +33
29JUN26 57.50 P 2.94 3.00 2.60 2.99 -1.69 65 89 436 -1
29JUN26 60.00 P 3.85 3.85 3.85 4.42 -1.87 67 46 946 -30
29JUN26 62.50 P 0.00 0.00 0.00 6.16 -2.12 69 0 1,126 0
29JUN26 65.00 P 0.00 0.00 0.00 7.90 -2.82 66 0 405 0
29JUN26 67.50 P 0.00 0.00 0.00 9.78 -3.13 60 0 349 0
29JUN26 70.00 P 15.46 15.46 15.46 12.46 -3.02 76 1 520 -1
29JUN26 72.50 P 0.00 0.00 0.00 14.76 -3.17 78 0 218 0
29JUN26 75.00 P 16.30 16.30 16.30 17.01 -3.37 75 50 235 0
29JUN26 77.50 P 0.00 0.00 0.00 19.28 -3.58 63 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 21.77 -3.60 67 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 24.33 -3.23 82 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 26.75 -3.33 0 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 29.27 -3.23 83 0 181 0
29JUN26 90.00 P 0.00 0.00 0.00 31.75 -3.25 0 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 34.25 -3.25 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 36.75 -3.47 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 39.34 -3.16 115 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.80 -3.21 113 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 44.25 -3.38 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 46.81 -3.32 123 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.30 -3.20 126 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 51.75 -3.47 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.30 -3.30 134 0 0 0
30JUL26 43.00 P 0.53 0.53 0.53 0.62 -0.23 67 1 4 +1
30JUL26 44.00 P 0.85 0.85 0.85 0.74 -0.30 66 45 45 +45
30JUL26 45.00 P 0.00 0.00 0.00 0.89 -0.36 66 0 35 0
30JUL26 46.00 P 0.00 0.00 0.00 1.07 -0.42 66 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 1.28 -0.48 66 0 72 0
30JUL26 48.00 P 1.38 1.38 1.38 1.50 -0.55 66 20 72 -20
30JUL26 49.00 P 1.55 1.55 1.55 1.76 -0.63 66 25 235 +25
30JUL26 50.00 P 2.50 2.50 1.85 2.03 -0.69 66 22 219 0
30JUL26 52.50 P 3.20 3.38 3.20 2.86 -0.92 65 38 308 +14
30JUL26 55.00 P 0.00 0.00 0.00 3.86 -1.30 65 0 132 0
30JUL26 57.50 P 5.58 5.58 4.80 5.15 -1.59 66 9 499 0
30JUL26 60.00 P 6.58 6.69 6.58 6.69 -1.75 68 18 151 -1
30JUL26 62.50 P 0.00 0.00 0.00 8.35 -1.93 69 0 135 0
30JUL26 65.00 P 11.38 11.38 11.36 10.15 -2.10 70 3 1,040 0
30JUL26 67.50 P 11.60 11.60 11.60 11.88 -2.45 69 3 230 0
30JUL26 70.00 P 0.00 0.00 0.00 13.72 -2.80 68 0 179 0
30JUL26 72.50 P 0.00 0.00 0.00 16.17 -2.58 74 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 18.04 -3.00 70 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 20.50 -2.94 75 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 22.72 -3.09 75 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 25.11 -3.04 77 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 27.34 -3.28 75 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 29.60 -3.20 72 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 32.03 -3.33 74 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 34.56 -3.24 79 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 36.91 -3.31 75 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 39.41 -3.11 79 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 41.82 -3.24 76 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 44.31 -3.43 78 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 46.81 -3.32 81 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 49.34 -3.19 86 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 51.75 -3.47 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 54.32 -3.58 90 0 0 0
28AUG26 43.00 P 0.95 0.95 0.95 1.27 -0.31 66 1 2 +1
28AUG26 44.00 P 0.00 0.00 0.00 1.49 -0.36 66 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 1.70 -0.42 66 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 1.96 -0.44 66 0 1 0
28AUG26 47.00 P 0.00 0.00 0.00 2.24 -0.51 66 0 25 0
28AUG26 48.00 P 0.00 0.00 0.00 2.51 -0.58 66 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 2.84 -0.62 66 0 171 0
28AUG26 50.00 P 0.00 0.00 0.00 3.19 -0.72 66 0 35 0
28AUG26 52.50 P 0.00 0.00 0.00 4.14 -0.94 66 0 282 0
28AUG26 55.00 P 6.00 6.00 4.99 5.28 -1.20 66 2 212 -1
28AUG26 57.50 P 7.02 7.02 6.90 6.62 -1.50 67 30 32 -4
28AUG26 60.00 P 8.24 8.36 7.85 8.16 -1.61 68 480 506 +468
28AUG26 62.50 P 0.00 0.00 0.00 9.87 -1.65 70 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 11.61 -1.80 70 0 53 0
28AUG26 67.50 P 13.55 13.55 13.55 13.44 -1.97 71 13 79 0
28AUG26 70.00 P 0.00 0.00 0.00 15.34 -2.12 71 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 17.37 -2.28 72 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 19.30 -2.57 72 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 21.46 -2.71 73 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 23.60 -2.91 73 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 25.99 -2.91 76 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 28.22 -3.04 76 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 30.69 -2.90 79 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 32.79 -3.12 76 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 34.99 -3.25 74 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 37.44 -3.37 76 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 39.72 -3.34 74 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 42.45 -3.06 82 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.75 -3.17 80 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.16 -3.21 81 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 49.34 -3.48 72 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 51.84 -3.42 74 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 54.44 -3.46 81 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.03 65 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.03 66 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.04 65 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.05 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.07 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 -0.09 65 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 -0.10 66 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 -0.13 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.13 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.46 -0.15 66 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.55 -0.18 66 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.68 -0.19 66 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.79 -0.25 65 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.89 -0.32 65 0 0 0
29SEP26 39.00 P 1.15 1.15 1.15 1.06 -0.35 65 15 253 +15
29SEP26 40.00 P 1.32 1.32 1.32 1.23 -0.40 65 15 83 +15
29SEP26 41.00 P 0.00 0.00 0.00 1.41 -0.45 65 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 1.64 -0.49 65 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.86 -0.55 64 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 2.10 -0.60 64 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 2.38 -0.65 64 0 152 0
29SEP26 46.00 P 0.00 0.00 0.00 2.67 -0.72 64 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 2.96 -0.78 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.31 -0.82 64 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 3.66 -0.89 64 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 4.06 -0.92 64 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 5.16 -1.03 65 0 139 0
29SEP26 55.00 P 6.98 6.98 6.98 6.43 -1.25 66 2 965 -2
29SEP26 57.50 P 0.00 0.00 0.00 7.51 -1.83 64 0 1,589 0
29SEP26 60.00 P 0.00 0.00 0.00 9.40 -1.64 67 0 1,487 0
29SEP26 62.50 P 0.00 0.00 0.00 10.95 -1.54 68 0 939 0
29SEP26 65.00 P 0.00 0.00 0.00 12.64 -1.98 68 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 14.43 -2.11 69 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 16.35 -2.21 69 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 18.28 -2.35 70 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 20.34 -2.44 70 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 22.42 -2.57 71 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 24.61 -2.63 72 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 26.82 -2.73 73 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 29.03 -2.84 74 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 31.40 -2.87 76 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 33.72 -2.91 77 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 35.93 -3.05 77 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 38.28 -3.02 78 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.67 -3.02 79 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.93 -3.09 78 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.52 -2.80 82 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.87 -2.96 82 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.80 -3.41 75 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.39 -3.32 79 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.76 -3.34 78 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.25 -0.24 65 0 304 0
30DEC26 39.00 P 0.00 0.00 0.00 2.49 -0.30 65 0 285 0
30DEC26 40.00 P 0.00 0.00 0.00 2.78 -0.31 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 3.08 -0.31 65 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 3.38 -0.37 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.68 -0.44 65 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.04 -0.45 65 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 4.41 -0.45 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.78 -0.50 65 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.16 -0.56 65 0 100 0
30DEC26 48.00 P 0.00 0.00 0.00 5.55 -0.61 65 0 19 0
30DEC26 49.00 P 0.00 0.00 0.00 6.00 -0.61 65 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 6.44 -0.62 65 0 306 0
30DEC26 52.50 P 7.90 7.90 7.90 7.57 -0.89 64 10 31 +10
30DEC26 55.00 P 9.22 9.22 9.05 8.87 -1.12 64 45 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 10.37 -1.26 65 0 2,464 0
30DEC26 60.00 P 11.70 11.70 11.70 11.98 -1.06 66 5 1,889 0
30DEC26 62.50 P 0.00 0.00 0.00 13.68 -1.16 67 0 898 0
30DEC26 65.00 P 16.07 16.07 16.07 15.46 -1.51 68 15 33 +2
30DEC26 67.50 P 16.69 16.69 16.69 17.38 -1.44 69 50 300 +49
30DEC26 70.00 P 18.97 18.97 18.97 19.17 -1.60 69 1 279 0
30DEC26 72.50 P 0.00 0.00 0.00 21.06 -1.66 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.02 -1.76 70 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 24.98 -1.90 70 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.04 -1.95 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 29.15 -2.03 71 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 31.26 -2.15 72 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.42 -2.23 72 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 35.63 -2.31 73 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 37.81 -2.46 73 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 40.02 -2.59 74 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 42.29 -2.67 74 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.58 -2.73 75 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.79 -2.80 75 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.10 -2.84 75 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.43 -2.82 76 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.73 -2.76 76 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.10 -2.86 76 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.09 -0.44 64 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 5.48 -0.46 64 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 5.87 -0.53 64 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 6.26 -0.59 64 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 6.72 -0.59 64 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 7.18 -0.59 64 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 7.64 -0.60 64 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 8.10 -0.67 64 0 68 0
30MAR27 52.50 P 0.00 0.00 0.00 9.32 -0.85 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 10.68 -1.05 64 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 12.12 -1.28 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 13.73 -1.48 64 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 15.44 -1.50 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 17.11 -1.78 65 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 19.05 -1.67 67 0 4 0
30MAR27 70.00 P 20.50 20.50 20.50 20.87 -1.72 67 2 267 +2
30MAR27 72.50 P 0.00 0.00 0.00 22.86 -1.71 68 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 24.84 -1.71 69 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 26.84 -1.70 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 28.89 -1.76 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.89 -1.89 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.99 -1.92 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 35.12 -1.95 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.25 -2.06 71 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 39.40 -2.16 71 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 41.61 -2.21 72 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 43.85 -2.24 73 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.02 -2.41 73 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 48.24 -2.49 73 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 50.49 -2.51 73 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.73 -2.58 73 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 55.01 -2.62 74 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.32 -2.62 74 0 5 0
29JUN27 43.00 P 0.00 0.00 0.00 6.42 -0.46 64 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.82 -0.53 64 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.29 -0.53 64 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.76 -0.52 64 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.23 -0.52 64 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.70 -0.55 64 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.17 -0.62 64 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.64 -0.69 64 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 10.98 -0.71 64 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.34 -0.89 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.77 -1.12 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.41 -1.21 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.12 -1.31 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.90 -1.39 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.73 -1.42 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.62 -1.62 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.63 -1.59 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.72 -1.49 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.36 -1.84 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.39 -1.80 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.46 -1.82 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 34.46 -1.94 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.58 -1.95 69 0 0 0
TOTAL PUT 1,199 35,025 +640
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$ 30.96
29JUN26 19.50 C 0.00 0.00 0.00 11.49 -0.24 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.99 -0.24 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.99 -0.24 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.99 -0.24 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.99 -0.24 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.99 -0.25 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.00 -0.24 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.00 -0.24 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.01 -0.24 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.05 -0.23 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.16 -0.21 29 0 0 0
29JUN26 30.00 C 1.41 1.41 1.41 1.44 -0.13 31 15 113 -15
29JUN26 31.00 C 0.78 0.84 0.78 0.82 -0.15 29 30 203 +20
29JUN26 32.00 C 0.39 0.46 0.39 0.42 -0.10 29 23 444 +1
29JUN26 33.00 C 0.25 0.25 0.25 0.20 -0.05 30 2 357 +2
29JUN26 34.00 C 0.13 0.13 0.09 0.08 -0.02 29 4 1,603 -4
29JUN26 35.00 C 0.05 0.05 0.05 0.03 -0.01 30 20 1,832 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,403 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 11.53 -0.25 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.04 -0.24 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.04 -0.24 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.04 -0.25 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.16 -0.13 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.18 -0.06 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.23 -0.16 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.13 -0.24 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.21 -0.24 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.36 -0.24 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.59 -0.23 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.96 -0.18 30 0 96 0
30JUL26 31.00 C 1.42 1.42 1.42 1.38 -0.24 29 14 150 +14
30JUL26 32.00 C 0.95 0.95 0.95 0.96 -0.15 29 1 188 +1
30JUL26 33.00 C 0.00 0.00 0.00 0.63 -0.12 29 0 321 0
30JUL26 34.00 C 0.41 0.41 0.41 0.42 -0.08 30 24 284 +20
30JUL26 35.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 265 0
30JUL26 36.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 118 0
30JUL26 37.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 302 0
30JUL26 39.00 C 0.07 0.07 0.07 0.03 -0.02 30 2 397 +2
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 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
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.58 -0.24 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.08 -0.24 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.20 -0.08 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.23 -0.06 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.26 -0.10 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.34 -0.07 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.36 -0.11 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.47 -0.06 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.46 -0.20 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.67 -0.19 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.96 -0.18 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.38 -0.14 31 0 135 0
28AUG26 31.00 C 0.00 0.00 0.00 1.81 -0.20 30 0 115 0
28AUG26 32.00 C 1.35 1.35 1.35 1.38 -0.15 30 4 234 -4
28AUG26 33.00 C 0.00 0.00 0.00 1.03 -0.12 30 0 106 0
28AUG26 34.00 C 0.00 0.00 0.00 0.76 -0.08 30 0 116 0
28AUG26 35.00 C 0.00 0.00 0.00 0.55 -0.06 30 0 80 0
28AUG26 36.00 C 0.00 0.00 0.00 0.39 -0.04 31 0 67 0
28AUG26 37.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 80 0
28AUG26 38.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 172 0
28AUG26 39.00 C 0.17 0.17 0.17 0.12 -0.02 30 14 219 0
28AUG26 40.00 C 0.15 0.15 0.15 0.08 -0.01 30 2 145 -2
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 11.62 -0.24 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.12 -0.25 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.26 -0.02 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.29 -0.02 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.32 -0.04 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.38 -0.03 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.45 -0.02 35 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.57 -0.01 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.65 -0.20 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.90 -0.18 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.23 -0.16 31 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.68 -0.14 31 0 1 0
29SEP26 31.00 C 2.14 2.18 2.14 2.07 -0.23 30 30 75 +30
29SEP26 32.00 C 1.73 1.73 1.73 1.68 -0.15 31 15 135 +15
29SEP26 33.00 C 1.45 1.45 1.45 1.31 -0.12 31 1 164 0
29SEP26 34.00 C 0.00 0.00 0.00 1.00 -0.10 30 0 142 0
29SEP26 35.00 C 0.79 0.79 0.79 0.79 -0.05 31 15 81 -15
29SEP26 36.00 C 0.62 0.62 0.62 0.59 -0.04 31 20 47 +5
29SEP26 37.00 C 0.00 0.00 0.00 0.43 -0.04 31 0 1,050 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 23 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 89 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 284 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 0.00 31 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 31 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 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 11.62 -0.25 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.13 -0.25 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.26 -0.14 38 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.29 -0.15 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.32 -0.19 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.48 -0.13 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.66 -0.03 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.88 -0.04 33 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.99 -0.23 31 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.32 -0.21 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.71 -0.20 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.17 -0.20 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.76 -0.21 31 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 2.33 -0.09 31 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 1.97 -0.15 31 0 93 0
30DEC26 34.00 C 0.00 0.00 0.00 1.65 -0.15 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.37 -0.12 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.14 -0.12 31 0 66 0
30DEC26 37.00 C 0.00 0.00 0.00 0.94 -0.10 31 0 159 0
30DEC26 38.00 C 0.87 0.91 0.87 0.77 -0.10 31 95 223 +65
30DEC26 39.00 C 0.00 0.00 0.00 0.63 -0.08 31 0 35 0
30DEC26 40.00 C 0.66 0.66 0.66 0.50 -0.09 31 9 41 +9
30DEC26 41.00 C 0.00 0.00 0.00 0.42 -0.06 31 0 67 0
30DEC26 42.00 C 0.49 0.49 0.49 0.34 -0.05 31 45 90 +45
30DEC26 43.00 C 0.00 0.00 0.00 0.28 -0.04 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.22 -0.04 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 0.00 32 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 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 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 11.64 -0.25 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.16 -0.25 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.26 -0.20 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.30 -0.24 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.43 -0.23 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.61 -0.23 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.84 -0.22 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.12 -0.21 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.45 -0.21 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.85 -0.17 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.30 -0.18 31 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 3.88 -0.21 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.42 -0.14 32 0 232 0
30MAR27 32.00 C 0.00 0.00 0.00 3.00 -0.14 32 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 2.60 -0.19 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.29 -0.14 31 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 1.95 -0.18 31 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.73 -0.11 31 0 126 0
30MAR27 37.00 C 0.00 0.00 0.00 1.50 -0.11 31 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.29 -0.09 31 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 1.12 -0.08 31 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 0.95 -0.08 31 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.82 -0.07 31 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.70 -0.07 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.60 -0.05 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.51 -0.05 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.43 -0.03 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.37 -0.03 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.30 -0.04 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 11.71 -0.24 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.25 -0.25 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.37 -0.24 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.52 -0.24 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.72 -0.25 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.98 -0.24 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.27 -0.23 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.62 -0.23 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.00 -0.22 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.40 -0.24 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.85 -0.24 31 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 4.34 -0.23 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.88 -0.21 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 3.46 -0.21 31 0 32 0
29JUN27 33.00 C 0.00 0.00 0.00 3.10 -0.17 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.76 -0.18 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.47 -0.14 31 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 2.21 -0.14 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.98 -0.10 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.76 -0.11 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.58 -0.08 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.41 -0.11 31 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.25 -0.11 31 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 1.09 -0.11 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.97 -0.09 31 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.86 -0.09 31 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.75 -0.08 31 0 0 0
TOTAL CALL 385 20,809 +189
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 0.00 0.00 0.01 0.00 42 0 111 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 142 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 336 0
29JUN26 29.00 P 0.23 0.23 0.23 0.16 +0.03 29 20 620 +20
29JUN26 30.00 P 0.34 0.46 0.34 0.41 +0.07 30 61 623 +53
29JUN26 31.00 P 0.82 0.82 0.79 0.81 +0.10 29 16 1,291 +14
29JUN26 32.00 P 0.00 0.00 0.00 1.40 +0.16 28 0 1,543 0
29JUN26 33.00 P 2.19 2.19 2.19 2.20 +0.20 29 1 953 -1
29JUN26 34.00 P 0.00 0.00 0.00 3.09 +0.22 29 0 603 0
29JUN26 35.00 P 4.02 4.02 4.02 4.05 +0.24 30 2 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 5.04 +0.24 0 0 239 0
29JUN26 37.00 P 0.00 0.00 0.00 6.04 +0.24 0 0 257 0
29JUN26 38.00 P 7.00 7.02 7.00 7.04 +0.22 0 41 97 0
29JUN26 39.00 P 0.00 0.00 0.00 8.04 +0.24 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 9.04 +0.24 0 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 10.04 +0.24 0 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 11.04 +0.24 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 12.04 +0.24 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.04 +0.24 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.04 +0.24 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.04 +0.24 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.04 +0.24 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.04 +0.24 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.04 +0.24 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.04 +0.24 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.54 +0.24 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.04 +0.24 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.54 +0.24 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 29.04 +0.24 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.54 +0.24 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 34.04 +0.24 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 34 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 25 0
30JUL26 25.00 P 0.09 0.10 0.09 0.03 0.00 30 15 86 +15
30JUL26 26.00 P 0.00 0.00 0.00 0.07 0.00 30 0 284 0
30JUL26 27.00 P 0.21 0.21 0.21 0.15 0.00 29 1 543 0
30JUL26 28.00 P 0.00 0.00 0.00 0.31 +0.01 30 0 88 0
30JUL26 29.00 P 0.48 0.56 0.48 0.54 +0.03 30 24 173 0
30JUL26 30.00 P 0.00 0.00 0.00 0.88 +0.07 30 0 136 0
30JUL26 31.00 P 0.00 0.00 0.00 1.33 +0.10 30 0 556 0
30JUL26 32.00 P 0.00 0.00 0.00 1.86 +0.11 29 0 475 0
30JUL26 33.00 P 0.00 0.00 0.00 2.57 +0.11 29 0 476 0
30JUL26 34.00 P 3.20 3.20 3.20 3.35 +0.14 29 2 722 +2
30JUL26 35.00 P 0.00 0.00 0.00 4.20 +0.17 29 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 5.11 +0.05 29 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 6.06 +0.16 29 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 7.04 +0.22 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.04 +0.24 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.04 +0.24 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.04 +0.24 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.04 +0.24 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.04 +0.24 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.04 +0.24 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.04 +0.24 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.04 +0.24 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.04 +0.24 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.04 +0.24 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 0.03 +0.01 32 0 14 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 0.00 30 0 36 0
28AUG26 25.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 76 0
28AUG26 26.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 337 0
28AUG26 27.00 P 0.00 0.00 0.00 0.35 +0.04 31 0 352 0
28AUG26 28.00 P 0.00 0.00 0.00 0.56 +0.05 30 0 188 0
28AUG26 29.00 P 0.00 0.00 0.00 0.86 +0.08 31 0 516 0
28AUG26 30.00 P 1.21 1.21 1.21 1.22 +0.11 30 6 988 -6
28AUG26 31.00 P 1.70 1.70 1.70 1.68 +0.14 30 15 168 -15
28AUG26 32.00 P 0.00 0.00 0.00 2.22 +0.17 30 0 251 0
28AUG26 33.00 P 0.00 0.00 0.00 2.86 +0.13 29 0 250 0
28AUG26 34.00 P 0.00 0.00 0.00 3.62 +0.17 30 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 4.42 +0.20 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.27 +0.06 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.08 +0.13 26 0 16 0
28AUG26 38.00 P 0.00 0.00 0.00 7.10 +0.08 30 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.06 +0.07 30 0 0 0
28AUG26 40.00 P 8.91 8.91 8.91 9.04 +0.13 0 6 6 +6
28AUG26 41.00 P 0.00 0.00 0.00 10.04 +0.24 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 11.04 +0.24 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.04 +0.24 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.04 +0.24 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.04 +0.24 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.04 +0.24 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 0.03 +0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 +0.02 31 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 +0.03 31 0 239 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 +0.04 31 0 79 0
29SEP26 27.00 P 0.00 0.00 0.00 0.70 +0.06 31 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.01 +0.08 31 0 63 0
29SEP26 29.00 P 1.36 1.36 1.36 1.38 +0.10 31 15 405 +15
29SEP26 30.00 P 0.00 0.00 0.00 1.82 +0.13 31 0 103 0
29SEP26 31.00 P 2.31 2.31 2.29 2.35 +0.17 31 30 186 +30
29SEP26 32.00 P 2.83 2.83 2.83 2.92 +0.11 30 1 123 0
29SEP26 33.00 P 0.00 0.00 0.00 3.66 +0.16 31 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.35 +0.18 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.13 +0.05 30 0 972 0
29SEP26 36.00 P 0.00 0.00 0.00 5.98 +0.05 31 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.85 +0.14 31 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.75 +0.02 31 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.71 +0.04 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.65 +0.02 33 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.59 -0.02 33 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.56 -0.01 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.54 +0.04 36 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.49 -0.02 35 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.46 -0.02 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.44 +0.02 35 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.43 +0.04 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.38 +0.02 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.38 +0.02 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.33 0.00 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.84 +0.06 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.33 +0.25 37 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.81 +0.25 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.28 +0.24 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.76 +0.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.24 +0.24 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 0.00 31 0 6 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.01 31 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 0.00 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 45 0
30DEC26 24.00 P 0.55 0.55 0.55 0.47 +0.01 31 20 90 +20
30DEC26 25.00 P 0.00 0.00 0.00 0.67 +0.01 31 0 65 0
30DEC26 26.00 P 0.00 0.00 0.00 0.93 +0.02 31 0 52 0
30DEC26 27.00 P 0.00 0.00 0.00 1.23 +0.05 31 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.58 +0.06 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.98 +0.06 31 0 198 0
30DEC26 30.00 P 0.00 0.00 0.00 2.44 +0.11 30 0 191 0
30DEC26 31.00 P 0.00 0.00 0.00 2.99 +0.15 31 0 157 0
30DEC26 32.00 P 0.00 0.00 0.00 3.59 +0.10 31 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 4.23 +0.09 31 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.89 +0.01 30 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.63 -0.06 30 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.42 -0.03 30 0 85 0
30DEC26 37.00 P 0.00 0.00 0.00 7.28 +0.01 31 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.11 0.00 31 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.94 -0.01 30 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.89 +0.04 32 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.79 +0.05 31 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.70 +0.02 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.63 +0.03 31 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.59 -0.05 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.54 +0.06 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.49 +0.07 31 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.46 +0.07 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.43 +0.07 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.41 +0.05 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.40 +0.07 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.86 +0.08 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.33 +0.24 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.81 +0.25 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.29 +0.25 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.77 +0.25 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.25 +0.25 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 +0.01 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 +0.03 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 +0.02 31 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.03 +0.03 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.27 0.00 31 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.59 -0.01 30 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 1.97 +0.01 30 0 24 0
30MAR27 29.00 P 2.42 2.42 2.39 2.44 +0.09 31 30 39 +28
30MAR27 30.00 P 2.87 2.87 2.87 2.93 +0.13 31 15 18 +15
30MAR27 31.00 P 0.00 0.00 0.00 3.39 +0.08 30 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 3.99 +0.08 30 0 356 0
30MAR27 33.00 P 0.00 0.00 0.00 4.60 -0.02 30 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.28 -0.01 30 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.03 +0.01 30 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.79 +0.01 30 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.57 +0.11 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.38 +0.13 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.24 +0.16 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.09 +0.17 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.98 +0.19 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.87 +0.19 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.78 +0.18 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.70 +0.06 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.64 +0.16 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.59 +0.17 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.54 +0.15 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.50 +0.14 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.47 +0.11 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.44 +0.11 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.89 +0.11 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.35 +0.25 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.82 +0.25 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.29 +0.25 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.32 0.00 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.45 0.00 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.83 0.00 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.09 +0.01 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.37 +0.01 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.71 +0.01 32 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 2.09 +0.02 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.51 +0.02 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.99 +0.04 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.49 +0.04 32 0 23 0
29JUN27 31.00 P 0.00 0.00 0.00 4.06 +0.16 32 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 4.63 +0.08 32 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.25 +0.17 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.92 +0.19 32 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.49 +0.08 31 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.21 +0.10 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.96 +0.12 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.74 +0.12 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.54 +0.12 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.38 +0.15 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.23 +0.15 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.09 +0.16 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.98 +0.17 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.88 +0.18 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.79 +0.18 31 0 0 0
TOTAL PUT 321 25,212 +196
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$ 10.25
29JUN26 7.75 C 0.00 0.00 0.00 2.50 -0.11 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.01 -0.10 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.50 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.25 -0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.05 -0.09 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.84 -0.08 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.64 -0.07 36 0 68 0
29JUN26 10.00 C 0.00 0.00 0.00 0.47 -0.06 35 0 1,138 0
29JUN26 10.50 C 0.25 0.26 0.23 0.23 -0.04 36 45 461 +15
29JUN26 11.00 C 0.09 0.11 0.09 0.10 -0.02 37 42 2,547 +42
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 2,336 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 41 0 3,535 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,779 0
29JUN26 13.00 C 0.01 0.01 0.01 0.01 0.00 52 4 3,226 -4
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 116 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 131 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 152 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 169 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.02 -0.10 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.76 -0.11 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.50 -0.13 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.28 -0.12 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.10 -0.08 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.90 -0.08 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.72 -0.06 37 0 225 0
30JUL26 10.00 C 0.00 0.00 0.00 0.58 -0.05 38 0 525 0
30JUL26 10.50 C 0.33 0.33 0.33 0.36 -0.03 39 23 613 +23
30JUL26 11.00 C 0.21 0.21 0.21 0.21 -0.03 39 40 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 463 0
30JUL26 12.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 1,081 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 0.00 40 0 474 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 0.00 40 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 538 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 302 0
30JUL26 14.50 C 0.02 0.02 0.02 0.01 0.00 47 11 109 -11
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.27 -0.10 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.02 -0.10 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.76 -0.13 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.52 -0.14 28 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.31 -0.09 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.16 -0.09 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.99 -0.08 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.84 -0.05 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.71 -0.04 39 0 30 0
28AUG26 10.50 C 0.49 0.49 0.49 0.50 -0.04 40 15 891 0
28AUG26 11.00 C 0.35 0.35 0.35 0.35 -0.04 40 15 351 0
28AUG26 11.50 C 0.00 0.00 0.00 0.24 -0.03 40 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 205 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 0.00 41 0 235 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 41 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.52 -0.10 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.28 -0.09 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.02 -0.12 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.78 -0.13 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.58 -0.08 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.40 -0.06 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.25 -0.04 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.09 -0.07 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.96 -0.04 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.84 -0.04 39 0 182 0
29SEP26 10.50 C 0.60 0.60 0.60 0.64 -0.04 40 14 338 +14
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.04 40 0 359 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.03 40 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.02 40 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 400 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 279 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 270 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 167 0
29SEP26 15.00 C 0.07 0.07 0.07 0.03 -0.01 39 459 3,039 +459
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 2.54 -0.08 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.34 -0.05 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.15 -0.05 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.97 -0.06 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.81 -0.06 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.67 -0.06 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 -0.06 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.41 -0.05 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 -0.02 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 -0.01 41 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 1.01 -0.01 41 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 0.00 41 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.68 -0.05 40 0 243 0
30DEC26 12.00 C 0.54 0.54 0.54 0.57 -0.04 41 95 370 +95
30DEC26 12.50 C 0.00 0.00 0.00 0.47 -0.04 41 0 325 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 -0.01 42 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.01 42 0 111 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.01 41 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 0.00 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 0.00 42 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 42 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 42 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 41 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 199 0
30MAR27 7.75 C 0.00 0.00 0.00 2.69 -0.02 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.53 -0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.36 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.22 0.00 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.06 -0.04 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 -0.01 40 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.79 -0.01 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.67 0.00 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.55 -0.01 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.41 -0.04 39 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.25 -0.01 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.08 0.00 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 0.93 0.00 40 0 90 0
30MAR27 12.00 C 0.76 0.76 0.76 0.81 -0.01 41 15 17 +15
30MAR27 12.50 C 0.00 0.00 0.00 0.69 -0.01 41 0 176 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 -0.01 41 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 -0.01 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 0.00 41 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 0.00 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 0.00 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 0.00 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 0.00 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 +0.01 41 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 0.00 40 0 16 0
30MAR27 18.00 C 0.15 0.15 0.15 0.11 0.00 40 5 123 +5
29JUN27 7.75 C 0.00 0.00 0.00 2.88 -0.08 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.69 -0.06 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.54 -0.05 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.41 -0.01 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.26 -0.03 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.13 -0.02 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.00 -0.03 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.89 -0.02 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.75 -0.05 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.67 -0.02 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.48 -0.02 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.30 -0.02 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.16 -0.05 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.03 0.00 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.91 -0.01 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.81 -0.03 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.71 -0.01 41 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.62 -0.02 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.48 -0.01 41 0 30 0
TOTAL CALL 783 47,006 +653
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 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 262 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 345 0
29JUN26 9.25 P 0.05 0.05 0.05 0.04 +0.01 37 180 836 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 718 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.03 38 0 783 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 1,443 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 +0.05 37 0 1,224 0
29JUN26 11.00 P 0.00 0.00 0.00 0.85 +0.07 39 0 4,189 0
29JUN26 11.50 P 0.00 0.00 0.00 1.31 +0.09 45 0 4,028 0
29JUN26 12.00 P 0.00 0.00 0.00 1.81 +0.11 56 0 1,915 0
29JUN26 12.50 P 0.00 0.00 0.00 2.28 +0.09 58 0 2,545 0
29JUN26 13.00 P 2.77 2.77 2.77 2.77 +0.04 63 30 2,751 -30
29JUN26 13.50 P 0.00 0.00 0.00 3.29 +0.05 78 0 884 0
29JUN26 14.00 P 0.00 0.00 0.00 3.79 +0.04 87 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.27 +0.04 85 0 20 0
29JUN26 15.00 P 0.00 0.00 0.00 4.77 +0.03 92 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.27 -0.01 98 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.84 +0.07 131 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.27 -0.01 110 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.77 -0.01 116 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.27 +0.02 121 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.77 +0.03 127 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.31 +0.07 152 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.76 -0.01 128 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.30 +0.06 158 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.76 -0.04 137 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 10.77 -0.02 154 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.81 +0.06 186 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.77 +0.02 170 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.76 -0.03 168 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.78 +0.04 193 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.80 +0.06 212 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.77 +0.02 199 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.79 +0.04 219 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 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 40 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 +0.01 38 0 255 0
30JUL26 9.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 551 0
30JUL26 9.25 P 0.00 0.00 0.00 0.28 +0.03 38 0 725 0
30JUL26 9.50 P 0.38 0.38 0.38 0.37 +0.03 38 150 780 +150
30JUL26 9.75 P 0.00 0.00 0.00 0.49 +0.05 38 0 253 0
30JUL26 10.00 P 0.63 0.63 0.63 0.63 +0.05 39 4 468 +4
30JUL26 10.50 P 0.00 0.00 0.00 0.93 +0.04 38 0 969 0
30JUL26 11.00 P 0.00 0.00 0.00 1.31 +0.05 38 0 792 0
30JUL26 11.50 P 0.00 0.00 0.00 1.77 +0.08 43 0 920 0
30JUL26 12.00 P 0.00 0.00 0.00 2.23 +0.08 46 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.72 +0.09 51 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 3.18 +0.15 50 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.67 +0.11 53 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 4.15 +0.01 52 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.63 -0.01 45 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.14 +0.05 56 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.66 +0.07 68 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.16 +0.07 72 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.65 +0.06 72 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.13 +0.04 65 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.64 +0.01 75 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.12 -0.02 48 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.19 +0.01 39 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.26 +0.03 40 0 252 0
28AUG26 9.00 P 0.00 0.00 0.00 0.33 +0.03 39 0 250 0
28AUG26 9.25 P 0.00 0.00 0.00 0.42 +0.03 39 0 180 0
28AUG26 9.50 P 0.48 0.48 0.48 0.52 +0.03 39 15 175 +15
28AUG26 9.75 P 0.60 0.60 0.60 0.64 +0.04 39 15 187 +15
28AUG26 10.00 P 0.00 0.00 0.00 0.77 +0.04 39 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.08 +0.05 39 0 86 0
28AUG26 11.00 P 0.00 0.00 0.00 1.43 +0.05 39 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 1.86 +0.05 42 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.30 +0.06 43 0 117 0
28AUG26 12.50 P 2.75 2.75 2.75 2.74 +0.05 44 40 105 0
28AUG26 13.00 P 3.30 3.30 3.30 3.20 +0.08 44 40 25 -40
28AUG26 13.50 P 0.00 0.00 0.00 3.69 +0.13 47 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 4.17 +0.03 48 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.66 +0.02 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.16 +0.07 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.66 +0.07 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.16 +0.07 59 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.65 +0.06 60 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 82 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 +0.03 39 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 +0.03 39 0 135 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 +0.02 38 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 +0.04 39 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 +0.04 39 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 0.88 +0.03 38 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.19 +0.05 39 0 971 0
29SEP26 11.00 P 0.00 0.00 0.00 1.54 +0.05 39 0 605 0
29SEP26 11.50 P 0.00 0.00 0.00 1.95 +0.06 41 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.37 +0.05 42 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.81 +0.05 43 0 505 0
29SEP26 13.00 P 0.00 0.00 0.00 3.26 +0.04 44 0 408 0
29SEP26 13.50 P 0.00 0.00 0.00 3.69 0.00 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.19 +0.02 44 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.68 +0.03 46 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.17 +0.07 48 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.66 +0.07 49 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 6.16 +0.06 52 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.65 +0.06 53 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 7.13 +0.04 49 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.64 +0.01 55 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 8.12 -0.02 46 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.62 +0.10 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.12 +0.10 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.62 +0.10 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.12 +0.11 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.11 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.11 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.11 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.11 +0.10 64 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.11 +0.10 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.11 +0.11 75 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.10 +0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.10 +0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 +0.03 41 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 +0.03 40 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 +0.04 40 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.71 +0.04 40 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 +0.05 40 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.94 +0.05 40 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.06 +0.05 40 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 +0.02 40 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.53 +0.04 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.86 +0.04 42 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.19 +0.02 41 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.58 +0.02 41 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.99 +0.03 42 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.42 +0.03 42 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.84 +0.01 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.29 +0.01 42 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 4.75 +0.02 43 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.21 +0.04 42 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.69 0.00 43 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.16 0.00 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.65 0.00 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.15 +0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.65 +0.02 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.15 +0.01 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.62 +0.02 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.12 +0.10 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.62 +0.10 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.12 +0.10 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 +0.01 40 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.58 +0.02 40 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 +0.01 39 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 +0.02 39 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.87 +0.03 39 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 +0.03 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.10 +0.03 39 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 +0.03 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.37 +0.03 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.67 +0.04 39 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 2.00 +0.05 40 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.35 +0.05 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.74 +0.03 41 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.13 +0.02 41 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.54 +0.02 41 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 +0.01 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.39 +0.02 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.83 +0.01 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.28 +0.01 41 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.73 0.00 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.20 0.00 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.68 0.00 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.18 +0.04 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.66 +0.03 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.16 +0.02 44 0 0 0
29JUN27 7.75 P 0.57 0.57 0.57 0.58 +0.03 41 49 49 +49
29JUN27 8.00 P 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.75 +0.03 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.84 +0.02 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 +0.02 40 0 30 0
29JUN27 9.00 P 1.10 1.10 1.10 1.05 +0.02 40 95 190 +95
29JUN27 9.25 P 0.00 0.00 0.00 1.18 +0.01 40 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.31 +0.02 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.44 +0.02 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.59 +0.03 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.88 +0.01 40 0 22 0
29JUN27 11.00 P 0.00 0.00 0.00 2.21 +0.02 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.55 +0.02 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.91 +0.01 41 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.29 +0.02 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.69 +0.02 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.09 +0.01 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.51 +0.01 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.95 +0.01 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.40 +0.06 42 0 0 0
TOTAL PUT 618 46,347 +258
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$ 84.70
29JUN26 62.50 C 0.00 0.00 0.00 22.25 -0.99 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.76 -1.04 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.26 -0.98 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.76 -0.98 30 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 12.26 -0.99 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.76 -0.99 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.27 -0.99 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.86 -0.94 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 2.74 -0.80 20 0 120 0
29JUN26 85.00 C 1.12 1.24 1.12 1.21 -0.62 19 20 24 0
29JUN26 87.50 C 0.72 0.72 0.39 0.43 -0.26 20 181 1,336 +181
29JUN26 90.00 C 0.18 0.18 0.18 0.13 -0.10 20 4 486 -4
29JUN26 92.50 C 0.10 0.10 0.10 0.03 -0.03 20 4 307 -4
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 257 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 919 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 22.34 -0.94 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.84 -0.96 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.35 -0.92 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.76 -0.99 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.26 -0.99 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.78 -0.98 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.41 -0.93 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 5.29 -0.82 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 3.59 -0.77 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 2.26 -0.57 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 1.32 -0.39 20 0 51 0
30JUL26 90.00 C 0.76 0.76 0.71 0.73 -0.21 20 33 81 -3
30JUL26 92.50 C 0.00 0.00 0.00 0.39 -0.14 21 0 243 0
30JUL26 95.00 C 0.00 0.00 0.00 0.18 -0.08 21 0 68 0
30JUL26 97.50 C 0.00 0.00 0.00 0.08 -0.04 21 0 466 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 22 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 115.00 C 0.02 0.02 0.02 0.01 0.00 30 250 250 +250
28AUG26 62.50 C 0.00 0.00 0.00 22.34 -0.94 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.84 -0.96 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.35 -0.99 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.99 -0.76 31 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.29 -0.97 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.93 -0.93 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.79 -0.86 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.10 -0.57 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.42 -0.72 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.05 -0.59 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 2.02 -0.44 20 0 3 0
28AUG26 90.00 C 1.29 1.29 1.29 1.32 -0.30 21 2 11 -1
28AUG26 92.50 C 0.84 0.84 0.83 0.84 -0.21 21 3 31 0
28AUG26 95.00 C 0.00 0.00 0.00 0.51 -0.15 21 0 33 0
28AUG26 97.50 C 0.00 0.00 0.00 0.29 -0.09 21 0 217 0
28AUG26 100.00 C 0.00 0.00 0.00 0.16 -0.06 21 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 6 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 0.00 22 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.37 -0.91 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.84 -0.96 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.48 -0.86 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.26 -0.58 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.57 -0.92 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.44 -0.86 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.49 -0.80 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.73 -0.75 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.23 -0.64 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 3.96 -0.53 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 2.83 -0.54 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.03 -0.37 21 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 1.42 -0.30 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 0.97 -0.23 21 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.65 -0.17 21 0 13 0
29SEP26 100.00 C 0.00 0.00 0.00 0.44 -0.10 22 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 0.29 -0.08 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 -0.06 22 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.04 22 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 0.00 23 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 24 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 22.37 -1.20 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.03 -0.77 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.78 -0.74 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.67 -0.66 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.69 -0.87 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.74 -0.83 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.95 -0.77 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.33 -0.71 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.89 -0.64 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.62 -0.57 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 4.39 -0.50 21 0 0 0
30DEC26 90.00 C 3.18 3.18 3.16 3.49 -0.45 21 3 6 +3
30DEC26 92.50 C 2.53 2.55 2.49 2.74 -0.40 21 5 6 +5
30DEC26 95.00 C 0.00 0.00 0.00 2.15 -0.32 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 1.66 -0.26 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.26 -0.21 21 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 0.99 -0.15 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.73 -0.18 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.54 -0.11 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.40 -0.08 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.29 -0.07 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.21 -0.06 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.15 -0.04 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 23.35 -0.94 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.18 -0.58 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.92 -0.71 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.79 -1.02 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.93 -0.64 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.12 -0.76 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.43 -0.75 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.91 -0.70 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 8.54 -0.62 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.29 -0.54 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.16 -0.54 22 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 5.06 -0.45 22 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 4.24 -0.37 22 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 3.50 -0.37 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.92 -0.30 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.40 -0.24 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.96 -0.24 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.60 -0.20 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.32 -0.18 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.08 -0.14 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.86 -0.12 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.69 -0.10 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.05 -1.05 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.90 -0.77 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.83 -1.01 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.83 -0.74 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.15 -0.71 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.21 -0.64 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 12.44 -0.89 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.87 -0.84 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.46 -0.77 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.25 -0.62 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.16 -0.52 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.21 -0.45 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.32 -0.43 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.59 -0.37 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.91 -0.31 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.33 -0.30 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.82 -0.24 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.38 -0.24 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.07 -0.19 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.73 -0.19 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.45 -0.14 22 0 0 0
TOTAL CALL 505 11,029 +427
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3,110 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 703 0
29JUN26 70.00 P 0.11 0.11 0.08 0.01 0.00 32 5 1,163 +4
29JUN26 72.50 P 0.10 0.10 0.10 0.01 0.00 27 6 411 +6
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 525 0
29JUN26 77.50 P 0.26 0.26 0.26 0.06 +0.03 21 2 183 +2
29JUN26 80.00 P 0.00 0.00 0.00 0.26 +0.10 20 0 1,107 0
29JUN26 82.50 P 1.04 1.13 1.04 0.86 +0.27 20 82 710 +13
29JUN26 85.00 P 2.00 2.13 1.99 2.07 +0.60 21 35 785 -3
29JUN26 87.50 P 0.00 0.00 0.00 3.92 +0.89 22 0 875 0
29JUN26 90.00 P 0.00 0.00 0.00 6.03 +0.90 20 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 8.44 +0.96 20 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 10.92 +0.98 20 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 13.42 +0.99 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.91 +0.98 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.51 +1.02 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.00 +1.01 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.50 +1.02 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.95 +1.00 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.50 +1.02 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.00 +1.03 68 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.56 +1.04 77 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.99 +0.93 75 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.44 +1.07 72 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 161 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 76 0
30JUL26 67.50 P 0.18 0.19 0.18 0.01 0.00 23 95 111 +54
30JUL26 70.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 635 0
30JUL26 72.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 344 0
30JUL26 75.00 P 0.00 0.00 0.00 0.17 +0.05 20 0 44 0
30JUL26 77.50 P 0.73 0.79 0.70 0.44 +0.11 21 151 158 +84
30JUL26 80.00 P 0.86 1.11 0.85 0.95 +0.21 21 421 603 +363
30JUL26 82.50 P 1.88 1.88 1.88 1.81 +0.35 21 1 75 +1
30JUL26 85.00 P 0.00 0.00 0.00 2.97 +0.55 20 0 85 0
30JUL26 87.50 P 0.00 0.00 0.00 4.57 +0.76 21 0 124 0
30JUL26 90.00 P 0.00 0.00 0.00 6.48 +0.76 20 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 8.66 +0.87 21 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 11.00 +0.93 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.44 +0.97 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.95 +1.02 25 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.51 +1.02 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.00 +1.01 34 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.50 +1.02 37 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.95 +1.00 36 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.50 +1.02 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.00 +1.03 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 9 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 285 0
28AUG26 72.50 P 0.00 0.00 0.00 0.20 +0.05 21 0 17 0
28AUG26 75.00 P 0.81 0.81 0.81 0.43 +0.09 21 1 233 0
28AUG26 77.50 P 0.00 0.00 0.00 0.84 +0.15 21 0 51 0
28AUG26 80.00 P 0.00 0.00 0.00 1.50 +0.26 21 0 33 0
28AUG26 82.50 P 2.37 2.37 2.37 2.43 +0.35 21 1 8 +1
28AUG26 85.00 P 3.49 3.49 3.49 3.59 +0.54 21 2 30 0
28AUG26 87.50 P 0.00 0.00 0.00 5.12 +0.71 21 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 6.91 +0.79 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.94 +0.79 21 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 11.16 +0.87 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.51 +0.93 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.95 +0.78 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.51 +1.02 26 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.00 +1.01 28 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.50 +1.02 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.99 +1.04 33 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.50 +1.02 36 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.00 +0.78 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.24 +0.05 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.46 +0.06 22 0 178 0
29SEP26 75.00 P 0.00 0.00 0.00 0.84 +0.13 22 0 240 0
29SEP26 77.50 P 0.00 0.00 0.00 1.38 +0.18 22 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 2.14 +0.25 22 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 3.16 +0.36 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 4.30 +0.46 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 5.77 +0.54 22 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 7.47 +0.62 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.38 +0.71 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.47 +0.79 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.70 +0.86 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 16.52 +0.93 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.89 +0.85 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.29 +0.74 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.57 +0.52 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.01 +0.50 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.57 +0.68 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.02 +0.61 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.56 +0.69 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.99 +0.66 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.44 +1.03 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 0.00 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.24 +0.03 21 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 +0.06 22 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.71 +0.08 22 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 1.11 +0.12 22 0 40 0
30DEC26 75.00 P 0.00 0.00 0.00 1.65 +0.17 22 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 2.35 +0.22 22 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.24 +0.28 22 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 4.32 +0.36 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.59 +0.44 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.85 +0.49 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.44 +0.55 21 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 10.20 +0.61 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.13 +0.69 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.20 +0.77 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.87 +0.85 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.13 +0.81 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.40 +0.69 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.76 +0.59 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.15 +0.64 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.72 +0.82 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.16 +0.75 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.60 +0.69 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.06 +0.69 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.38 +0.04 22 0 16 0
30MAR27 65.00 P 1.20 1.20 1.20 0.62 +0.06 23 1 5 +1
30MAR27 67.50 P 0.00 0.00 0.00 0.94 +0.10 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.36 +0.13 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.90 +0.18 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.57 +0.23 23 0 104 0
30MAR27 77.50 P 0.00 0.00 0.00 3.38 +0.26 23 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 4.36 +0.32 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.50 +0.39 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.58 +0.27 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.95 +0.47 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 9.52 +0.55 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 11.20 +0.63 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.99 +0.65 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.93 +0.29 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.48 +0.80 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.64 +0.79 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.85 +0.75 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.97 +0.80 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.44 +0.75 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.77 +0.87 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.17 +0.76 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.63 +0.05 22 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.92 +0.09 22 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 1.34 +0.13 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.83 +0.16 23 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.44 +0.19 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.19 +0.24 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 4.06 +0.31 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.05 +0.33 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 6.22 +0.40 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.50 +0.47 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.91 +0.49 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.48 +0.56 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.15 +0.61 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.97 +0.68 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.88 +0.72 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.74 +0.58 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.91 +0.69 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.06 +0.65 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.28 +0.65 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.56 +0.66 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.90 +0.68 25 0 0 0
TOTAL PUT 803 14,915 +526
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$ 12.30
29JUN26 8.75 C 0.00 0.00 0.00 3.56 -0.38 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.31 -0.38 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.06 -0.38 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.81 -0.38 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.55 -0.39 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.30 -0.39 0 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 1.82 -0.38 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.34 -0.37 33 0 178 0
29JUN26 11.50 C 0.00 0.00 0.00 0.92 -0.36 36 0 16 0
29JUN26 12.00 C 0.57 0.57 0.51 0.55 -0.30 34 213 225 +13
29JUN26 12.50 C 0.36 0.36 0.36 0.28 -0.23 33 30 190 0
29JUN26 13.00 C 0.17 0.17 0.12 0.13 -0.14 33 105 192 +50
29JUN26 13.50 C 0.08 0.08 0.08 0.06 -0.07 35 30 1,672 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 172 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 140 0
29JUN26 15.00 C 0.02 0.02 0.02 0.01 0.00 43 10 515 -10
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30JUL26 8.75 C 0.00 0.00 0.00 3.64 -0.30 59 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.32 -0.37 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.14 -0.32 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.90 -0.31 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.59 -0.37 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.35 -0.37 29 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 1.91 -0.34 34 0 14 0
30JUL26 11.00 C 0.00 0.00 0.00 1.48 -0.34 34 0 28 0
30JUL26 11.50 C 0.00 0.00 0.00 1.13 -0.28 35 0 29 0
30JUL26 12.00 C 0.00 0.00 0.00 0.81 -0.27 35 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.54 -0.23 33 0 15 0
30JUL26 13.00 C 0.42 0.42 0.36 0.36 -0.17 34 18 67 -12
30JUL26 13.50 C 0.00 0.00 0.00 0.23 -0.13 34 0 54 0
30JUL26 14.00 C 0.16 0.16 0.14 0.14 -0.09 34 41 72 +1
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.06 34 0 94 0
30JUL26 15.00 C 0.06 0.06 0.06 0.05 -0.04 35 15 98 -15
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 20.00 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 3.64 -0.37 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.39 -0.38 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.15 -0.36 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.96 -0.33 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.68 -0.31 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.45 -0.36 36 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.05 -0.30 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.65 -0.25 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.33 -0.29 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.03 -0.25 37 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.77 -0.24 36 0 60 0
28AUG26 13.00 C 0.00 0.00 0.00 0.57 -0.18 36 0 17 0
28AUG26 13.50 C 0.00 0.00 0.00 0.42 -0.15 36 0 15 0
28AUG26 14.00 C 0.35 0.35 0.35 0.31 -0.12 37 1 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.22 -0.09 37 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.15 -0.07 36 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.10 -0.05 36 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.64 -0.37 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.40 -0.37 40 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 -0.36 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.96 -0.33 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.71 -0.36 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.49 -0.32 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 2.12 -0.24 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.70 -0.24 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.41 -0.23 38 0 0 0
29SEP26 12.00 C 1.16 1.16 1.16 1.12 -0.25 38 15 139 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.88 -0.21 38 0 240 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.18 38 0 199 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.14 38 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.12 37 0 154 0
29SEP26 14.50 C 0.32 0.32 0.32 0.29 -0.09 37 1 324 +1
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.07 38 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.05 37 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30DEC26 8.75 C 0.00 0.00 0.00 3.71 -0.30 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 -0.28 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.27 -0.29 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.06 -0.23 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.86 -0.22 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.67 -0.21 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.30 -0.26 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 -0.20 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.67 -0.20 38 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.41 -0.19 38 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 1.19 -0.21 38 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 1.03 -0.20 38 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.86 -0.19 38 0 7 0
30DEC26 14.00 C 0.75 0.77 0.73 0.72 -0.17 38 45 258 +45
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.15 38 0 149 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 -0.13 38 0 104 0
30DEC26 15.50 C 0.00 0.00 0.00 0.41 -0.11 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.10 38 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.08 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.07 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.06 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
30MAR27 8.75 C 0.00 0.00 0.00 3.74 -0.35 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.53 -0.35 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.34 -0.33 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.15 -0.34 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.97 -0.32 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.80 -0.31 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.51 -0.26 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.21 -0.18 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.94 -0.23 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.70 -0.17 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.48 -0.17 37 0 0 0
30MAR27 13.00 C 1.38 1.38 1.38 1.34 -0.14 39 2 22 +2
30MAR27 13.50 C 0.00 0.00 0.00 1.16 -0.18 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 -0.11 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 -0.11 38 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 -0.12 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 -0.12 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 -0.12 38 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 -0.11 38 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 -0.10 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 -0.08 38 0 8 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 -0.08 38 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.06 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.05 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.05 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 90 0
29JUN27 8.75 C 0.00 0.00 0.00 3.86 -0.32 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.68 -0.30 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.50 -0.30 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.33 -0.29 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.17 -0.27 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.01 -0.27 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.71 -0.25 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.44 -0.24 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.20 -0.17 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.96 -0.16 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.71 -0.17 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.52 -0.17 37 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.37 -0.18 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.21 -0.17 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 1.09 -0.15 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.96 -0.15 37 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.86 -0.14 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.78 -0.11 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.72 -0.08 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.62 -0.09 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.55 -0.08 38 0 0 0
TOTAL CALL 526 11,992 +90
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 118 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 387 0
29JUN26 11.50 P 0.08 0.10 0.08 0.09 +0.04 34 20 452 +4
29JUN26 12.00 P 0.00 0.00 0.00 0.23 +0.10 33 0 404 0
29JUN26 12.50 P 0.45 0.45 0.45 0.47 +0.17 33 15 184 +5
29JUN26 13.00 P 0.71 0.84 0.71 0.84 +0.29 36 26 1,847 -26
29JUN26 13.50 P 1.09 1.09 1.09 1.24 +0.32 34 1 273 -1
29JUN26 14.00 P 0.00 0.00 0.00 1.71 +0.35 34 0 341 0
29JUN26 14.50 P 0.00 0.00 0.00 2.20 +0.32 0 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.72 +0.33 53 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 3.22 +0.35 60 0 172 0
29JUN26 16.00 P 0.00 0.00 0.00 3.70 +0.33 0 0 130 0
29JUN26 16.50 P 0.00 0.00 0.00 4.22 +0.35 73 0 106 0
29JUN26 17.00 P 0.00 0.00 0.00 4.70 +0.33 0 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 5.20 +0.33 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.70 +0.33 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.22 +0.35 95 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.70 +0.33 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.20 +0.38 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.70 +0.38 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.70 +0.38 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.70 +0.38 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.70 +0.38 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.70 +0.38 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 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 85 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 141 0
30JUL26 11.00 P 0.00 0.00 0.00 0.15 +0.05 34 0 40 0
30JUL26 11.50 P 0.29 0.29 0.29 0.28 +0.09 35 1 149 0
30JUL26 12.00 P 0.43 0.43 0.43 0.46 +0.12 34 30 112 +30
30JUL26 12.50 P 0.69 0.71 0.69 0.71 +0.18 34 30 102 +30
30JUL26 13.00 P 0.93 0.94 0.93 1.01 +0.22 33 30 246 0
30JUL26 13.50 P 0.00 0.00 0.00 1.39 +0.27 34 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 1.80 +0.30 34 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 2.28 +0.36 38 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.75 +0.36 40 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 3.22 +0.34 39 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.70 +0.33 0 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 4.22 +0.35 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.70 +0.33 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.20 +0.33 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.70 +0.33 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.22 +0.35 62 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.70 +0.33 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.20 +0.38 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.70 +0.38 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 +0.02 37 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.18 +0.05 37 0 30 0
28AUG26 11.00 P 0.31 0.31 0.31 0.29 +0.07 36 10 20 +10
28AUG26 11.50 P 0.00 0.00 0.00 0.45 +0.10 37 0 11 0
28AUG26 12.00 P 0.66 0.66 0.66 0.66 +0.14 37 1 58 +1
28AUG26 12.50 P 0.88 0.88 0.88 0.91 +0.16 36 15 78 +15
28AUG26 13.00 P 1.14 1.14 1.14 1.20 +0.20 36 15 130 +15
28AUG26 13.50 P 0.00 0.00 0.00 1.55 +0.25 36 0 121 0
28AUG26 14.00 P 0.00 0.00 0.00 1.93 +0.22 36 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.37 +0.26 38 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.81 +0.27 38 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.26 +0.28 38 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.74 +0.30 39 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 4.22 +0.35 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.72 +0.35 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.20 +0.32 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.70 +0.33 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.22 +0.35 51 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.70 +0.33 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.20 +0.38 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.70 +0.38 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.03 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.04 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.04 37 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 +0.07 38 0 27 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 +0.08 37 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 +0.09 37 0 178 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 +0.13 36 0 196 0
29SEP26 12.00 P 0.00 0.00 0.00 0.95 +0.15 36 0 154 0
29SEP26 12.50 P 0.00 0.00 0.00 1.24 +0.19 36 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 1.56 +0.24 36 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.92 +0.25 36 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.32 +0.21 36 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 2.73 +0.22 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.17 +0.23 37 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.62 +0.23 37 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.07 +0.22 36 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.59 +0.27 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.06 +0.36 41 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.49 +0.31 33 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.02 +0.36 42 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.49 +0.27 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.98 +0.36 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.49 +0.39 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.98 +0.38 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.95 +0.34 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.95 +0.33 45 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.94 +0.32 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.93 +0.38 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
30DEC26 9.00 P 0.22 0.22 0.22 0.23 +0.03 38 10 30 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 +0.05 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 +0.05 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 +0.06 37 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.61 +0.08 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.80 +0.10 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.02 +0.12 37 0 124 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 +0.17 37 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 1.59 +0.15 38 0 161 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 +0.18 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.21 +0.21 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.58 +0.23 37 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 +0.27 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.38 +0.15 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.83 +0.28 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.23 +0.27 37 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.67 +0.26 37 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.12 +0.28 36 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.61 +0.24 38 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.05 +0.22 36 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.52 +0.21 35 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.99 +0.21 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.49 +0.29 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.98 +0.30 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.95 +0.29 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.95 +0.33 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.94 +0.32 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.93 +0.33 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 +0.04 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.36 +0.04 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 +0.04 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 +0.06 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 +0.06 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.63 +0.08 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.80 +0.09 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 1.00 +0.10 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.24 +0.13 37 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.50 +0.15 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.83 +0.18 38 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.07 +0.12 36 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.41 +0.14 36 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.75 +0.11 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 3.13 +0.14 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.52 +0.14 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.93 +0.15 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.35 +0.16 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.78 +0.17 36 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.25 +0.30 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.69 +0.30 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.15 +0.32 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.61 +0.30 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.08 +0.30 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.56 +0.35 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.03 +0.35 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.00 +0.34 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.97 +0.35 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.95 +0.33 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.94 +0.34 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.42 +0.07 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.51 +0.10 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.58 +0.09 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.66 +0.10 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.75 +0.12 38 0 1 0
29JUN27 10.00 P 0.00 0.00 0.00 0.84 +0.12 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.04 +0.14 38 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.26 +0.15 39 0 3 0
29JUN27 11.50 P 0.00 0.00 0.00 1.52 +0.18 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.79 +0.19 39 0 14 0
29JUN27 12.50 P 0.00 0.00 0.00 2.08 +0.20 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.38 +0.20 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.71 +0.21 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.07 +0.23 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.37 +0.18 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.85 +0.28 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.13 +0.18 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.53 +0.17 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.95 +0.31 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.38 +0.33 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.81 +0.33 38 0 0 0
TOTAL PUT 204 12,310 +93
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$ 55.75
29JUN26 40.00 C 0.00 0.00 0.00 15.81 -0.17 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.76 -0.20 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.76 -0.25 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.76 -0.22 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.76 -0.21 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.81 -0.16 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.81 -0.21 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.82 -0.20 29 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.82 -0.20 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.82 -0.20 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.82 -0.21 15 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.40 -0.20 19 0 0 0
29JUN26 55.00 C 1.48 1.48 1.38 1.37 -0.14 18 45 218 +45
29JUN26 57.50 C 0.53 0.55 0.36 0.35 -0.06 19 35 579 +5
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 231 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 309 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 12.85 -0.25 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.86 -0.12 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.92 -0.20 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.93 -0.20 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 8.94 -0.20 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.95 -0.21 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.93 -0.09 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.97 -0.08 15 0 0 0
30JUL26 52.50 C 4.16 4.16 4.16 3.76 -0.14 17 15 15 +15
30JUL26 55.00 C 2.35 2.35 2.13 2.04 -0.14 18 30 68 +30
30JUL26 57.50 C 1.24 1.24 0.90 0.94 -0.12 19 37 78 +15
30JUL26 60.00 C 0.38 0.38 0.38 0.37 -0.05 19 10 175 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -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 24 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 12.92 -0.34 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.11 -0.16 29 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.12 -0.17 27 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.14 -0.16 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.07 -0.21 18 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.10 -0.21 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.16 -0.21 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.25 -0.21 18 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.15 -0.10 18 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 2.46 -0.15 18 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 1.36 -0.08 19 0 121 0
28AUG26 60.00 C 0.83 0.83 0.69 0.64 -0.10 18 18 12 -15
28AUG26 62.50 C 0.41 0.41 0.41 0.26 -0.07 18 15 17 -15
28AUG26 65.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 24 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 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 16.12 -0.10 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.13 -0.10 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.14 -0.11 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.15 -0.11 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.16 -0.11 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.18 -0.11 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.19 -0.11 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.12 -0.21 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.17 -0.20 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.24 -0.20 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 6.34 -0.20 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.21 -0.14 17 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 2.64 -0.09 17 0 4 0
29SEP26 57.50 C 1.69 1.69 1.52 1.50 -0.06 18 30 62 +29
29SEP26 60.00 C 1.04 1.04 0.87 0.79 -0.08 18 35 129 +29
29SEP26 62.50 C 0.00 0.00 0.00 0.37 -0.04 18 0 152 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.13 -0.10 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.14 -0.11 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.16 -0.11 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.21 -0.10 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.24 -0.10 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.23 -0.15 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.20 -0.20 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.28 -0.20 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.39 -0.07 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.55 -0.08 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.72 -0.06 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.26 -0.04 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.08 -0.08 16 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 1.32 -0.04 17 0 11 0
30DEC26 62.50 C 0.85 0.85 0.85 0.77 -0.06 17 5 13 +5
30DEC26 65.00 C 0.00 0.00 0.00 0.43 -0.04 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 -0.02 17 0 19 0
30DEC26 70.00 C 0.28 0.28 0.28 0.12 -0.01 17 1 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -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 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 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 22 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 13.38 -0.12 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.44 -0.12 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.50 -0.13 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.60 -0.14 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.71 -0.12 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.60 -0.15 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.92 -0.07 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.14 -0.07 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.39 -0.07 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.93 -0.07 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.78 +0.05 16 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 1.87 -0.04 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.23 -0.02 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.78 -0.01 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.47 0.00 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 0.00 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 +0.01 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.01 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 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.64 -0.11 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.70 -0.12 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.78 -0.13 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.89 -0.10 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.02 -0.10 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.03 -0.43 15 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.25 -0.19 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.55 -0.19 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 5.95 -0.18 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.57 -0.17 16 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 3.45 -0.14 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.55 -0.13 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 1.84 -0.11 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.31 -0.08 17 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 0.91 -0.07 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.62 -0.06 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.43 -0.03 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.29 -0.04 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
TOTAL CALL 276 4,326 +143
29JUN26 40.00 P 0.01 0.01 0.01 0.01 0.00 58 5 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 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 36 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 0.08 +0.01 19 0 148 0
29JUN26 55.00 P 0.54 0.70 0.52 0.60 +0.05 19 136 315 -94
29JUN26 57.50 P 1.76 2.15 1.76 2.09 +0.14 20 2 340 0
29JUN26 60.00 P 4.00 4.00 4.00 4.26 +0.19 19 1 355 -1
29JUN26 62.50 P 6.50 6.50 6.50 6.75 +0.20 0 5 116 0
29JUN26 65.00 P 0.00 0.00 0.00 9.25 +0.20 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 11.76 -0.01 42 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 14.26 -0.01 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.76 -0.01 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.30 +0.03 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.80 +0.15 75 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.26 +0.03 72 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.80 +0.07 86 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.26 +0.03 83 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.75 +0.10 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.30 +0.07 102 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 19 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 3 0
30JUL26 52.50 P 0.00 0.00 0.00 0.39 +0.01 19 0 19 0
30JUL26 55.00 P 0.87 1.20 0.87 1.18 +0.05 19 36 198 +20
30JUL26 57.50 P 0.00 0.00 0.00 2.55 +0.07 19 0 78 0
30JUL26 60.00 P 0.00 0.00 0.00 4.45 +0.16 19 0 132 0
30JUL26 62.50 P 0.00 0.00 0.00 6.76 +0.19 19 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 9.34 +0.05 28 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 11.76 -0.01 29 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.27 0.00 34 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 16.76 -0.01 37 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.30 +0.03 45 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.80 +0.14 49 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.28 +0.05 51 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.80 +0.04 57 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 29.28 +0.05 59 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.78 +0.12 62 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 34.31 +0.08 68 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.07 -0.01 19 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.12 0.00 18 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.20 -0.02 18 0 3 0
28AUG26 52.50 P 0.56 0.56 0.56 0.63 -0.01 19 2 140 0
28AUG26 55.00 P 0.00 0.00 0.00 1.47 0.00 19 0 95 0
28AUG26 57.50 P 2.64 2.64 2.64 2.86 +0.05 19 15 71 +15
28AUG26 60.00 P 0.00 0.00 0.00 4.75 +0.11 20 0 165 0
28AUG26 62.50 P 0.00 0.00 0.00 6.81 +0.16 18 0 50 0
28AUG26 65.00 P 0.00 0.00 0.00 9.34 +0.05 24 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 11.81 +0.04 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.27 0.00 29 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.78 +0.01 33 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.30 +0.03 38 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.80 +0.14 41 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.28 +0.05 43 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.80 +0.04 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.28 +0.05 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.78 +0.12 52 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.31 +0.08 57 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 0.00 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 0.18 +0.01 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.28 +0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.43 +0.02 18 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 1.01 +0.02 18 0 27 0
29SEP26 55.00 P 0.00 0.00 0.00 2.02 +0.04 18 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 3.53 +0.10 19 0 56 0
29SEP26 60.00 P 0.00 0.00 0.00 5.43 +0.15 20 0 28 0
29SEP26 62.50 P 0.00 0.00 0.00 7.39 +0.17 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 9.69 +0.09 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 12.05 +0.07 12 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.49 +0.08 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.95 +0.09 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.41 +0.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.93 +0.11 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.40 +0.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.91 +0.13 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.37 +0.11 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.84 +0.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.33 +0.10 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 +0.01 17 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 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.18 +0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.25 0.00 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 0.00 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.51 +0.02 16 0 43 0
30DEC26 50.00 P 0.66 0.66 0.66 0.69 +0.02 16 4 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.36 0.00 16 0 44 0
30DEC26 55.00 P 0.00 0.00 0.00 2.38 +0.01 16 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.83 +0.03 16 0 7 0
30DEC26 60.00 P 0.00 0.00 0.00 5.58 -0.01 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 7.59 +0.16 17 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.81 +0.12 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.14 +0.12 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.55 +0.13 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.99 +0.13 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.44 +0.09 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.93 +0.11 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.41 +0.11 0 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.91 +0.13 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.37 +0.11 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.84 +0.10 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.33 +0.10 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 +0.02 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.22 +0.03 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.29 +0.02 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.40 +0.03 16 0 0 0
30MAR27 48.00 P 0.48 0.48 0.48 0.55 +0.05 16 2 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.72 +0.06 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.93 +0.05 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.66 +0.05 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 2.67 +0.08 16 0 14 0
30MAR27 57.50 P 0.00 0.00 0.00 4.05 +0.03 16 0 12 0
30MAR27 60.00 P 0.00 0.00 0.00 5.81 +0.06 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.76 +0.20 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.87 +0.12 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.20 +0.18 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.57 +0.11 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.01 +0.12 14 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.45 +0.10 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.93 +0.11 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.41 +0.11 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.91 +0.13 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.37 +0.11 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.84 +0.10 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.33 +0.10 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.25 0.00 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.33 0.00 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.44 -0.01 17 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.57 0.00 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.74 0.00 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.94 +0.01 17 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.16 0.00 17 0 0 0
29JUN27 50.00 P 1.50 1.50 1.50 1.44 +0.06 17 10 22 +10
29JUN27 52.50 P 0.00 0.00 0.00 2.28 +0.02 17 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.39 +0.04 17 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 4.79 +0.07 18 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 6.46 +0.09 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 8.36 +0.11 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.47 +0.14 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.75 +0.16 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.08 +0.13 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 17.54 +0.29 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.70 +0.12 21 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.06 +0.11 20 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.47 +0.15 18 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.91 +0.13 0 0 0 0
TOTAL PUT 218 4,022 -50
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$ 21.42
29JUN26 15.00 C 0.00 0.00 0.00 6.42 +0.11 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.92 +0.14 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.42 +0.14 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.94 +0.17 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.44 +0.16 38 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 3.94 +0.16 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.44 +0.16 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.94 +0.16 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.44 +0.16 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 1.95 +0.16 24 0 88 0
29JUN26 20.00 C 1.47 1.47 1.47 1.46 +0.15 21 2 379 -1
29JUN26 21.00 C 0.63 0.63 0.61 0.64 +0.12 23 17 533 -16
29JUN26 22.00 C 0.18 0.27 0.18 0.16 +0.05 22 12 396 +2
29JUN26 23.00 C 0.06 0.06 0.06 0.02 0.00 22 36 222 +32
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 474 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 311 0
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 58 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 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 75 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 6.50 +0.19 84 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.00 +0.22 78 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.50 +0.22 72 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.02 +0.24 69 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.51 +0.23 62 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.02 +0.24 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.44 +0.16 0 0 0 0
30JUL26 18.50 C 3.00 3.00 3.00 3.00 +0.21 43 1 22 +1
30JUL26 19.00 C 0.00 0.00 0.00 2.49 +0.12 36 0 115 0
30JUL26 19.50 C 0.00 0.00 0.00 2.04 +0.20 35 0 210 0
30JUL26 20.00 C 0.00 0.00 0.00 1.58 +0.12 32 0 1,120 0
30JUL26 21.00 C 0.85 0.93 0.81 0.85 +0.08 30 67 587 +37
30JUL26 22.00 C 0.42 0.49 0.42 0.40 +0.04 29 75 884 0
30JUL26 23.00 C 0.20 0.22 0.20 0.18 +0.02 29 11 389 +10
30JUL26 24.00 C 0.08 0.10 0.08 0.08 +0.01 29 90 201 -19
30JUL26 25.00 C 0.00 0.00 0.00 0.03 0.00 29 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 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 6.50 +0.19 72 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.00 +0.19 67 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.50 +0.20 61 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.02 +0.22 59 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.51 +0.22 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.02 +0.22 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.44 +0.15 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.00 +0.20 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.49 +0.12 31 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 2.04 +0.15 30 0 80 0
28AUG26 20.00 C 1.63 1.63 1.60 1.67 +0.12 31 30 102 +30
28AUG26 21.00 C 1.04 1.04 1.04 1.01 +0.07 30 1 81 -1
28AUG26 22.00 C 0.00 0.00 0.00 0.60 +0.05 29 0 106 0
28AUG26 23.00 C 0.36 0.36 0.36 0.35 +0.03 29 5 18 +5
28AUG26 24.00 C 0.21 0.22 0.21 0.20 +0.03 29 24 31 +24
28AUG26 25.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 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 6.50 +0.19 63 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.00 +0.19 59 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.50 +0.20 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.02 +0.22 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.51 +0.22 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.02 +0.22 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.45 +0.16 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.00 +0.18 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.51 +0.14 29 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 2.10 +0.13 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.79 +0.11 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.22 +0.09 30 0 287 0
29SEP26 22.00 C 0.00 0.00 0.00 0.83 +0.07 30 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.55 +0.05 30 0 75 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 +0.03 30 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 59 0
29SEP26 27.00 C 0.11 0.12 0.11 0.09 +0.02 30 4 128 +4
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.50 +0.19 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.00 +0.19 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.51 +0.21 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.02 +0.22 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.51 +0.19 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.02 +0.17 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.54 +0.14 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.14 +0.13 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.80 +0.12 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.48 +0.10 30 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.21 +0.09 30 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.74 +0.13 30 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.32 +0.08 30 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 1.01 +0.06 30 0 0 0
30DEC26 24.00 C 0.71 0.71 0.71 0.77 +0.05 30 1 17 +1
30DEC26 25.00 C 0.00 0.00 0.00 0.59 +0.02 30 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.45 +0.03 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.33 +0.02 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 +0.02 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 6.50 +0.19 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.00 +0.19 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.51 +0.21 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.02 +0.20 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.54 +0.16 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.11 +0.13 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.77 +0.18 30 0 41 0
30MAR27 18.50 C 0.00 0.00 0.00 3.44 +0.12 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.14 +0.11 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.86 +0.10 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.61 +0.11 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.14 +0.09 30 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.70 +0.08 29 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.37 +0.07 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.14 +0.10 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.89 +0.06 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.72 +0.06 30 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.58 +0.03 30 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 +0.04 30 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 +0.03 30 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.50 +0.19 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.00 +0.19 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.51 +0.16 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.07 +0.14 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.63 +0.09 28 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.31 +0.15 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.07 +0.24 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.77 +0.22 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.38 +0.12 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.22 +0.11 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.96 +0.10 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.51 +0.17 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.04 +0.08 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.70 +0.07 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.42 +0.06 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.20 +0.07 29 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 1.03 +0.08 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.83 +0.05 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.65 +0.03 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.54 +0.04 29 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
TOTAL CALL 376 9,373 +109
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JUN26 18.00 P 0.02 0.02 0.02 0.01 0.00 28 1 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 87 0
29JUN26 19.00 P 0.04 0.04 0.04 0.02 -0.01 20 2 143 -2
29JUN26 19.50 P 0.04 0.04 0.04 0.08 -0.02 21 2 174 -2
29JUN26 20.00 P 0.11 0.12 0.08 0.20 -0.04 21 39 116 -18
29JUN26 21.00 P 0.38 0.42 0.30 0.71 -0.11 20 82 492 +46
29JUN26 22.00 P 0.00 0.00 0.00 1.58 -0.15 21 0 236 0
29JUN26 23.00 P 0.00 0.00 0.00 2.55 -0.16 0 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.44 -0.16 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 4.41 -0.16 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 5.38 -0.16 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.35 -0.15 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.32 -0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.29 -0.15 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.26 -0.15 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.23 -0.15 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.20 -0.15 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.16 -0.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.13 -0.16 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.10 -0.15 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.07 -0.15 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.04 -0.15 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 0.00 30 0 28 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 0.00 30 0 173 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 142 0
30JUL26 18.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 159 0
30JUL26 18.50 P 0.00 0.00 0.00 0.18 -0.03 28 0 107 0
30JUL26 19.00 P 0.26 0.26 0.26 0.29 -0.04 28 1 148 -1
30JUL26 19.50 P 0.41 0.41 0.39 0.43 -0.06 28 7 177 +3
30JUL26 20.00 P 0.57 0.57 0.57 0.62 -0.07 28 17 367 +15
30JUL26 21.00 P 1.08 1.19 1.03 1.13 -0.09 28 50 851 +48
30JUL26 22.00 P 1.83 1.83 1.72 1.80 -0.12 26 20 231 +20
30JUL26 23.00 P 0.00 0.00 0.00 2.68 -0.14 28 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 3.55 -0.19 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.53 -0.13 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.48 -0.20 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.44 -0.29 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.44 -0.23 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.44 -0.26 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.42 -0.19 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.43 -0.27 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.16 -0.02 29 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 24 0
28AUG26 18.50 P 0.00 0.00 0.00 0.33 -0.04 29 0 33 0
28AUG26 19.00 P 0.46 0.46 0.46 0.46 -0.05 28 15 51 0
28AUG26 19.50 P 0.00 0.00 0.00 0.63 -0.06 28 0 21 0
28AUG26 20.00 P 0.00 0.00 0.00 0.83 -0.07 28 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 1.34 -0.09 28 0 223 0
28AUG26 22.00 P 0.00 0.00 0.00 1.98 -0.11 27 0 51 0
28AUG26 23.00 P 0.00 0.00 0.00 2.73 -0.13 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.68 -0.13 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.58 -0.15 27 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.54 -0.16 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.52 -0.21 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.49 -0.18 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.53 -0.17 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.51 -0.18 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.51 -0.19 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 0.00 30 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 15 0
29SEP26 17.00 P 0.21 0.21 0.21 0.19 0.00 30 1 20 -1
29SEP26 17.50 P 0.26 0.26 0.26 0.26 -0.03 29 1 19 +1
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.03 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.48 -0.03 29 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.64 -0.03 29 0 41 0
29SEP26 19.50 P 0.00 0.00 0.00 0.82 -0.04 29 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 1.03 -0.05 29 0 56 0
29SEP26 21.00 P 1.50 1.50 1.50 1.53 -0.08 28 15 307 0
29SEP26 22.00 P 0.00 0.00 0.00 2.16 -0.12 28 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 2.91 -0.13 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.77 -0.14 29 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.58 -0.15 24 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.58 -0.17 27 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.52 -0.21 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.53 -0.17 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.53 -0.17 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.51 -0.18 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.51 -0.19 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.48 -0.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.48 -0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.48 -0.17 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.47 -0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.47 -0.18 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.46 -0.18 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.01 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 2 0
30DEC26 16.50 P 0.40 0.40 0.40 0.36 -0.02 31 15 57 +15
30DEC26 17.00 P 0.00 0.00 0.00 0.46 -0.03 31 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 -0.03 31 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 -0.03 30 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 0.89 -0.04 30 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.08 -0.03 30 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.29 -0.05 31 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 1.53 -0.06 31 0 159 0
30DEC26 21.00 P 0.00 0.00 0.00 2.06 -0.08 31 10 107 +10
30DEC26 22.00 P 0.00 0.00 0.00 2.64 -0.09 30 10 49 +1
30DEC26 23.00 P 0.00 0.00 0.00 3.43 -0.10 32 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.21 -0.12 33 0 6 0
30DEC26 25.00 P 5.00 5.00 5.00 5.05 -0.13 34 6 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.93 -0.12 34 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.87 -0.08 36 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.74 -0.14 36 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.73 -0.09 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.68 -0.09 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.58 -0.16 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.55 -0.15 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.52 -0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.50 -0.15 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.47 -0.18 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.47 -0.18 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.46 -0.18 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.33 -0.01 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 -0.01 30 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 -0.03 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 -0.04 30 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 -0.04 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 -0.06 30 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.13 -0.05 30 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.30 -0.09 29 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.55 -0.06 30 0 7 0
30MAR27 20.00 P 1.87 1.87 1.87 1.79 -0.06 30 15 33 0
30MAR27 21.00 P 2.33 2.36 2.33 2.35 -0.05 30 4 27 0
30MAR27 22.00 P 0.00 0.00 0.00 2.98 -0.08 31 0 5 0
30MAR27 23.00 P 3.82 3.82 3.82 3.68 -0.09 31 5 20 -5
30MAR27 24.00 P 0.00 0.00 0.00 4.42 -0.11 32 0 0 0
30MAR27 25.00 P 5.28 5.28 5.28 5.23 -0.10 32 1 0 -1
30MAR27 26.00 P 0.00 0.00 0.00 6.09 -0.08 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.97 -0.07 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.86 -0.10 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.79 -0.09 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.73 -0.09 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.63 -0.14 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.59 -0.15 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.54 -0.17 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.52 -0.16 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.49 -0.17 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.47 -0.18 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.37 -0.02 30 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.57 -0.03 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.71 -0.02 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.84 -0.03 30 1 1 +1
29JUN27 17.50 P 0.00 0.00 0.00 1.00 -0.04 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.18 -0.04 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.38 -0.02 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 1.59 -0.04 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 1.82 -0.05 30 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.07 +0.01 30 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.61 -0.06 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.21 -0.07 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.89 -0.07 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.59 -0.11 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.38 -0.09 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.19 -0.10 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.08 -0.07 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.94 -0.08 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.86 -0.06 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.77 -0.09 34 0 0 0
TOTAL PUT 320 7,516 +130
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$ 374.00
12JUN26 280.00 C 0.00 0.00 0.00 94.02 -9.02 0 0 0 0
12JUN26 285.00 C 0.00 0.00 0.00 89.02 -9.40 0 0 0 0
12JUN26 290.00 C 0.00 0.00 0.00 84.02 -9.03 0 0 0 0
12JUN26 295.00 C 0.00 0.00 0.00 79.02 -9.03 0 0 0 0
12JUN26 300.00 C 0.00 0.00 0.00 74.23 -8.82 197 0 0 0
12JUN26 310.00 C 0.00 0.00 0.00 64.03 -9.02 116 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 54.03 -9.02 97 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 44.04 -9.02 87 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 34.06 -9.01 74 0 0 0
12JUN26 350.00 C 20.04 20.04 20.04 24.13 -8.97 63 30 30 +30
12JUN26 360.00 C 19.90 19.90 10.40 14.72 -8.47 61 239 106 +83
12JUN26 370.00 C 10.35 10.35 3.00 5.76 -7.49 43 283 126 +56
12JUN26 380.00 C 2.55 2.56 0.37 1.05 -4.01 40 1,268 837 +786
12JUN26 390.00 C 0.50 0.50 0.04 0.07 -1.08 40 245 373 -111
12JUN26 400.00 C 0.10 0.10 0.08 0.01 -0.16 47 86 1,568 -26
12JUN26 410.00 C 0.02 0.02 0.02 0.01 -0.01 62 34 1,353 0
12JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,325 0
12JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 91 0 370 0
12JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 105 0 70 0
12JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 118 0 246 0
12JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
12JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
12JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
12JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
12JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
12JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
12JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
12JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
18JUN26 280.00 C 0.00 0.00 0.00 94.16 -9.01 67 0 0 0
18JUN26 285.00 C 0.00 0.00 0.00 89.16 -9.26 61 0 0 0
18JUN26 290.00 C 0.00 0.00 0.00 84.17 -9.01 62 0 0 0
18JUN26 295.00 C 0.00 0.00 0.00 79.18 -9.00 60 0 0 0
18JUN26 300.00 C 0.00 0.00 0.00 74.23 -8.96 64 0 0 0
18JUN26 310.00 C 0.00 0.00 0.00 64.22 -8.98 54 0 0 0
18JUN26 320.00 C 0.00 0.00 0.00 54.27 -8.94 49 0 0 0
18JUN26 330.00 C 0.00 0.00 0.00 44.37 -8.87 45 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 34.58 -8.72 41 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 25.02 -8.45 36 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 16.36 -7.56 35 0 0 0
18JUN26 370.00 C 9.60 9.60 7.22 8.42 -6.29 29 58 184 +56
18JUN26 380.00 C 3.84 3.84 2.40 3.36 -4.14 27 624 550 +490
18JUN26 390.00 C 2.30 2.30 0.74 1.17 -1.94 28 381 375 -20
18JUN26 400.00 C 0.32 0.35 0.26 0.29 -0.78 28 132 887 -47
18JUN26 410.00 C 0.20 0.22 0.20 0.06 -0.26 28 25 163 -25
18JUN26 420.00 C 0.00 0.00 0.00 0.01 -0.07 29 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 25 0
18JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 174.30 -9.30 93 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 169.51 -9.13 115 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 164.48 -9.13 108 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 159.07 -9.55 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 154.65 -8.89 109 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 149.61 -8.94 102 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 144.80 -8.76 105 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 139.73 -8.79 99 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 134.59 -9.07 89 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 129.58 -9.00 84 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 124.54 -9.14 78 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 119.63 -9.00 79 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 114.77 -8.92 80 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 109.77 -8.98 76 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 104.79 -8.97 72 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 99.81 -8.84 69 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 94.66 -8.78 61 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 89.63 -9.14 57 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 84.75 -8.95 57 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 79.55 -9.29 47 0 0 0
29JUN26 300.00 C 71.30 71.30 71.30 74.76 -8.70 50 30 208 -30
29JUN26 310.00 C 0.00 0.00 0.00 64.55 -10.01 37 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 54.67 -8.88 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 44.89 -8.76 32 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 35.30 -8.57 30 0 94 0
29JUN26 350.00 C 22.71 23.06 22.71 26.07 -8.23 28 130 218 +116
29JUN26 360.00 C 16.80 16.80 15.25 17.51 -7.66 25 60 1,253 +60
29JUN26 370.00 C 14.40 14.40 8.55 10.42 -6.09 24 470 699 +52
29JUN26 380.00 C 8.48 8.48 4.30 5.52 -4.11 23 1,326 1,699 +41
29JUN26 390.00 C 4.50 4.50 1.88 2.57 -2.49 23 2,669 2,602 +810
29JUN26 400.00 C 1.78 1.78 0.88 1.05 -1.33 23 248 3,881 -117
29JUN26 410.00 C 0.88 0.88 0.49 0.37 -0.66 23 225 3,827 -33
29JUN26 420.00 C 0.37 0.37 0.32 0.12 -0.27 24 198 8,411 -186
29JUN26 430.00 C 0.26 0.31 0.21 0.04 -0.09 24 286 4,857 -284
29JUN26 440.00 C 0.16 0.19 0.15 0.01 -0.03 24 170 2,777 +25
29JUN26 450.00 C 0.24 0.24 0.24 0.01 0.00 27 8 6,603 -8
29JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6,675 0
29JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,778 0
29JUN26 480.00 C 0.10 0.10 0.10 0.01 0.00 36 30 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 44 0 613 0
29JUN26 520.00 C 0.08 0.08 0.07 0.01 0.00 46 20 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,626 0
29JUN26 550.00 C 0.08 0.08 0.08 0.01 0.00 54 20 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 56 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 58 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 60 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 65 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 174.73 -9.24 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 169.51 -9.45 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 164.50 -9.51 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 159.45 -9.51 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 154.65 -9.39 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 149.61 -9.42 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 144.80 -9.30 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 139.73 -9.42 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 134.70 -9.46 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 129.70 -9.28 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 124.80 -9.46 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 119.81 -9.41 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 115.68 -8.64 53 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 109.89 -9.45 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 104.93 -9.42 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 100.85 -8.61 47 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 95.56 -8.93 41 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 90.52 -8.99 38 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 85.64 -8.96 37 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 80.73 -8.76 36 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 75.83 -8.72 34 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 65.93 -8.83 31 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 56.46 -8.28 30 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 47.24 -7.94 28 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 38.42 -7.47 27 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 30.13 -6.88 26 0 0 0
30JUL26 360.00 C 19.83 21.32 19.83 22.97 -5.74 26 150 150 +120
30JUL26 370.00 C 19.62 19.62 13.82 16.41 -4.71 24 231 269 +169
30JUL26 380.00 C 13.49 13.49 9.14 10.74 -4.05 23 141 462 +36
30JUL26 390.00 C 9.17 9.17 5.74 6.98 -2.86 23 92 693 -22
30JUL26 400.00 C 5.50 5.50 3.50 4.32 -1.98 23 1,025 4,063 +812
30JUL26 410.00 C 3.50 3.50 2.10 2.54 -1.36 23 586 1,683 +141
30JUL26 420.00 C 2.00 2.00 1.23 1.43 -0.97 23 422 2,681 +11
30JUL26 430.00 C 1.25 1.25 0.90 0.77 -0.61 23 63 2,315 -3
30JUL26 440.00 C 0.78 0.78 0.65 0.39 -0.36 22 245 1,515 +116
30JUL26 450.00 C 0.50 0.50 0.50 0.19 -0.20 22 5 1,016 0
30JUL26 460.00 C 0.00 0.00 0.00 0.09 -0.10 22 10 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.04 -0.06 22 0 6,507 0
30JUL26 480.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 25 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 26 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 28 0 306 0
30JUL26 530.00 C 0.24 0.24 0.24 0.01 0.00 29 20 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 33 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 174.97 -9.49 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 170.02 -9.73 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 164.88 -9.49 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 160.11 -9.24 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 155.15 -9.47 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 150.02 -9.65 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 145.24 -9.47 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 140.11 -9.65 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 135.38 -9.17 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 130.20 -9.65 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 125.48 -9.41 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 120.30 -9.64 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 115.68 -9.33 32 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 110.43 -9.61 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 105.57 -8.78 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 100.93 -9.48 31 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 96.24 -8.86 33 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 91.36 -9.28 32 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 86.52 -8.93 32 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 81.60 -8.96 30 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 76.63 -9.10 28 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 66.81 -9.38 26 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 57.57 -7.57 25 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 48.72 -7.68 25 0 0 0
28AUG26 340.00 C 39.00 39.00 39.00 40.40 -7.12 25 1 1 +1
28AUG26 350.00 C 0.00 0.00 0.00 32.72 -6.48 24 0 0 0
28AUG26 360.00 C 25.75 25.75 22.94 26.13 -5.46 24 240 261 +240
28AUG26 370.00 C 17.55 17.55 17.55 20.27 -4.09 24 22 120 0
28AUG26 380.00 C 12.51 14.38 12.51 14.83 -3.57 23 95 214 +31
28AUG26 390.00 C 9.08 10.51 9.08 11.08 -2.58 24 166 417 +13
28AUG26 400.00 C 8.75 8.75 6.50 7.97 -2.07 24 440 771 +51
28AUG26 410.00 C 6.65 6.65 4.54 5.74 -1.50 24 592 709 -449
28AUG26 420.00 C 3.25 3.48 3.24 4.14 -0.98 24 83 1,350 -49
28AUG26 430.00 C 3.08 3.08 2.25 2.97 -0.59 25 133 2,071 +75
28AUG26 440.00 C 1.87 1.87 1.70 2.12 -0.47 25 121 1,024 -21
28AUG26 450.00 C 1.33 1.33 1.33 1.53 -0.22 26 2 1,881 0
28AUG26 460.00 C 0.96 1.18 0.96 1.13 -0.04 26 62 4,746 -62
28AUG26 470.00 C 0.00 0.00 0.00 0.80 +0.02 27 0 588 0
28AUG26 480.00 C 0.00 0.00 0.00 0.57 +0.06 27 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.41 +0.08 27 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.29 +0.08 28 0 3,710 0
28AUG26 510.00 C 0.55 0.55 0.55 0.21 +0.07 28 2 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.15 +0.06 28 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.11 +0.05 29 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 175.11 -9.35 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 170.15 -9.60 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 165.47 -8.90 47 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 160.25 -9.10 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 155.57 -9.05 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 150.40 -9.27 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 145.45 -9.26 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 140.45 -9.31 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 135.50 -9.05 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 130.55 -9.30 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 125.61 -9.28 28 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 120.72 -9.22 31 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 115.75 -9.26 30 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 111.31 -8.73 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 106.42 -7.93 36 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 101.55 -8.86 35 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 96.72 -8.38 34 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 91.89 -8.85 33 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 86.83 -8.62 31 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 82.19 -8.37 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 77.45 -8.55 30 0 166 0
29SEP26 310.00 C 0.00 0.00 0.00 68.05 -8.37 29 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 58.25 -9.27 25 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 49.58 -8.85 25 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 41.42 -6.61 25 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 33.89 -6.07 24 0 356 0
29SEP26 360.00 C 27.23 27.23 24.42 27.15 -5.49 24 270 613 +270
29SEP26 370.00 C 24.04 24.04 19.00 21.73 -4.24 24 32 884 +32
29SEP26 380.00 C 15.47 16.78 14.60 16.44 -3.76 23 150 1,516 +61
29SEP26 390.00 C 14.65 14.65 11.72 12.88 -2.71 24 175 2,974 -17
29SEP26 400.00 C 11.33 11.33 8.24 9.91 -1.95 24 693 4,794 +279
29SEP26 410.00 C 8.68 8.68 6.65 7.41 -1.60 24 329 4,300 +49
29SEP26 420.00 C 5.12 5.48 5.12 5.86 -0.95 25 40 4,034 0
29SEP26 430.00 C 0.00 0.00 0.00 4.63 -0.58 26 1 2,042 0
29SEP26 440.00 C 2.93 3.15 2.73 3.63 -0.33 26 182 5,131 +37
29SEP26 450.00 C 2.35 2.35 2.26 2.94 -0.09 27 42 2,899 +30
29SEP26 460.00 C 2.05 2.05 2.05 2.35 +0.07 27 13 1,034 +10
29SEP26 470.00 C 1.77 1.77 1.77 1.91 +0.22 28 11 2,226 -11
29SEP26 480.00 C 1.29 1.31 1.26 1.56 +0.28 29 500 2,437 +400
29SEP26 490.00 C 1.10 1.10 1.10 1.29 +0.34 29 1 2,458 -1
29SEP26 500.00 C 0.87 0.88 0.87 1.06 +0.35 30 60 11,038 0
29SEP26 510.00 C 1.00 1.00 1.00 0.93 +0.41 31 2 795 -2
29SEP26 520.00 C 0.74 0.80 0.70 0.80 +0.41 32 17 575 +16
29SEP26 530.00 C 0.79 0.79 0.79 0.68 +0.38 32 2 411 0
29SEP26 540.00 C 0.55 0.55 0.55 0.60 +0.37 33 60 304 +60
29SEP26 550.00 C 0.00 0.00 0.00 0.50 +0.33 33 0 564 0
29SEP26 560.00 C 0.00 0.00 0.00 0.44 +0.31 34 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.40 +0.30 35 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.35 +0.27 35 0 695 0
29SEP26 590.00 C 0.00 0.00 0.00 0.31 +0.25 36 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.27 +0.22 37 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.25 +0.21 37 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.23 +0.20 38 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.21 +0.19 38 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 175.11 -9.35 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 170.15 -9.60 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 165.47 -8.90 38 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 160.25 -9.10 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 155.57 -9.05 36 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 150.40 -9.27 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 145.45 -9.26 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 140.45 -9.31 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 135.50 -9.05 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 130.55 -9.30 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 125.61 -9.28 23 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 120.72 -9.22 26 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 115.99 -9.02 28 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 111.31 -8.73 29 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 106.42 -7.93 28 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 101.61 -8.80 28 0 0 0
30DEC26 280.00 C 93.00 94.95 93.00 96.72 -8.38 27 10 5 +5
30DEC26 285.00 C 0.00 0.00 0.00 92.47 -8.27 28 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 87.89 -7.56 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 83.11 -7.45 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 78.87 -7.13 27 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 69.65 -7.40 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 60.86 -7.02 24 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 53.20 -8.73 24 0 2 0
30DEC26 340.00 C 50.00 50.01 50.00 45.09 -7.44 23 4 293 +4
30DEC26 350.00 C 38.60 38.60 38.60 39.86 -5.67 24 30 91 +30
30DEC26 360.00 C 32.86 32.86 32.86 34.66 -4.87 25 30 47 +30
30DEC26 370.00 C 28.34 28.34 28.34 29.73 -4.04 25 30 75 +15
30DEC26 380.00 C 24.10 24.10 22.79 24.97 -3.53 25 8 286 +5
30DEC26 390.00 C 0.00 0.00 0.00 21.15 -2.88 25 0 572 0
30DEC26 400.00 C 19.35 19.35 15.70 17.71 -2.48 25 119 2,803 +1
30DEC26 410.00 C 16.61 16.61 14.00 14.68 -1.93 25 26 3,086 +5
30DEC26 420.00 C 14.01 14.01 11.57 12.22 -1.79 25 190 3,915 +180
30DEC26 430.00 C 9.70 10.30 9.00 10.01 -1.91 25 114 1,163 -3
30DEC26 440.00 C 9.70 9.70 8.05 8.23 -1.61 25 85 1,128 0
30DEC26 450.00 C 6.50 6.50 6.50 6.73 -1.34 25 1 1,738 0
30DEC26 460.00 C 0.00 0.00 0.00 5.43 -1.20 25 0 239 0
30DEC26 470.00 C 0.00 0.00 0.00 4.45 -0.89 25 0 376 0
30DEC26 480.00 C 0.00 0.00 0.00 3.53 -0.86 25 0 364 0
30DEC26 490.00 C 0.00 0.00 0.00 2.90 -0.60 25 0 191 0
30DEC26 500.00 C 3.50 3.50 3.25 2.28 -0.60 25 93 903 +93
30DEC26 510.00 C 0.00 0.00 0.00 1.81 -0.47 25 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 1.42 -0.40 25 0 641 0
30DEC26 530.00 C 2.11 2.11 2.11 1.16 -0.26 25 2 214 0
30DEC26 540.00 C 1.88 1.88 1.88 0.93 -0.28 26 30 385 -30
30DEC26 550.00 C 1.67 1.67 1.67 0.76 -0.16 26 30 283 -30
30DEC26 560.00 C 0.00 0.00 0.00 0.60 -0.15 26 0 503 0
30DEC26 570.00 C 1.42 1.42 1.42 0.46 -0.14 26 30 64 +30
30DEC26 580.00 C 1.27 1.42 1.27 0.37 -0.11 26 60 100 0
30DEC26 590.00 C 1.15 1.15 1.15 0.31 -0.08 26 30 180 +30
30DEC26 600.00 C 1.04 1.04 1.04 0.27 -0.03 26 30 452 +30
30DEC26 610.00 C 0.00 0.00 0.00 0.25 0.00 27 0 150 0
30DEC26 620.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 64 0
30DEC26 630.00 C 0.00 0.00 0.00 0.21 +0.05 28 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 175.21 -9.25 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 170.31 -9.44 29 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 165.47 -8.90 33 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 160.36 -9.00 24 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 155.57 -9.05 31 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 150.47 -9.20 27 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 145.53 -9.18 27 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 140.61 -9.15 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 135.67 -8.88 26 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 130.79 -9.06 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 125.95 -8.94 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 121.14 -8.80 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 116.43 -8.58 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 111.73 -8.31 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 107.15 -8.07 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 102.68 -8.01 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 98.27 -7.93 26 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 93.94 -7.83 26 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 89.64 -7.75 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 85.39 -7.74 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 81.26 -6.68 25 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 73.22 -7.10 25 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 67.26 -4.93 26 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 60.31 -5.39 26 0 90 0
30MAR27 340.00 C 56.59 56.59 56.59 53.75 -5.19 26 30 764 +30
30MAR27 350.00 C 0.00 0.00 0.00 47.48 -5.15 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 40.77 -5.87 25 0 92 0
30MAR27 370.00 C 33.50 33.50 33.50 36.05 -4.10 25 100 690 +100
30MAR27 380.00 C 0.00 0.00 0.00 31.49 -3.82 25 0 1,086 0
30MAR27 390.00 C 0.00 0.00 0.00 27.48 -3.52 25 0 420 0
30MAR27 400.00 C 25.00 25.00 21.80 24.38 -2.99 25 31 2,933 0
30MAR27 410.00 C 0.00 0.00 0.00 21.76 -2.31 26 0 3,567 0
30MAR27 420.00 C 18.86 18.86 16.40 19.45 -1.79 26 34 2,469 -2
30MAR27 430.00 C 15.50 15.50 15.50 17.38 -1.26 27 1 267 +1
30MAR27 440.00 C 0.00 0.00 0.00 15.67 -0.75 27 0 242 0
30MAR27 450.00 C 11.40 11.69 11.40 13.98 -0.45 28 80 432 +64
30MAR27 460.00 C 0.00 0.00 0.00 12.71 +0.05 28 0 180 0
30MAR27 470.00 C 0.00 0.00 0.00 11.51 +0.32 28 0 167 0
30MAR27 480.00 C 0.00 0.00 0.00 10.33 +0.60 29 0 273 0
30MAR27 490.00 C 6.88 7.10 6.63 9.80 +1.13 30 640 631 +444
30MAR27 500.00 C 6.10 6.10 6.10 8.97 +1.11 30 3 292 +3
30MAR27 510.00 C 0.00 0.00 0.00 8.15 +1.47 31 0 318 0
30MAR27 520.00 C 0.00 0.00 0.00 7.49 +1.34 31 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 6.96 +1.54 31 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 6.44 +1.68 32 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 5.93 +1.65 32 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 5.48 +1.68 33 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 5.17 +1.85 33 0 0 0
30MAR27 580.00 C 2.90 2.90 2.90 4.71 +1.70 33 10 164 +10
30MAR27 590.00 C 0.00 0.00 0.00 4.42 +1.72 34 0 101 0
30MAR27 600.00 C 2.51 2.51 2.51 4.26 +1.85 34 30 74 0
30MAR27 610.00 C 2.37 2.37 2.37 3.85 +1.73 35 30 224 0
30MAR27 620.00 C 0.00 0.00 0.00 3.68 +1.74 35 0 134 0
30MAR27 630.00 C 2.10 2.12 2.10 3.52 +1.76 36 60 177 0
29JUN27 280.00 C 0.00 0.00 0.00 99.50 -7.82 22 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 95.39 -7.23 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 91.31 -6.68 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 87.27 -6.52 23 0 0 0
29JUN27 300.00 C 82.35 82.35 82.35 83.37 -7.01 23 1 1 +1
29JUN27 310.00 C 0.00 0.00 0.00 75.59 -6.67 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 68.95 -6.21 23 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 62.16 -6.46 23 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 56.28 -5.71 23 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 50.57 -5.63 24 0 0 0
29JUN27 360.00 C 42.43 43.80 42.13 45.54 -5.02 24 50 50 +50
29JUN27 370.00 C 38.20 38.40 38.20 40.69 -4.82 24 15 16 +15
29JUN27 380.00 C 0.00 0.00 0.00 36.40 -4.31 24 0 265 0
29JUN27 390.00 C 29.58 29.58 29.58 32.31 -4.10 24 1 32 +1
29JUN27 400.00 C 25.95 25.95 25.95 29.27 -3.40 25 1 82 +1
29JUN27 410.00 C 0.00 0.00 0.00 26.30 -3.12 25 0 198 0
29JUN27 420.00 C 0.00 0.00 0.00 23.95 -2.35 25 0 456 0
29JUN27 430.00 C 0.00 0.00 0.00 21.61 -2.13 26 0 30 0
29JUN27 440.00 C 16.10 16.10 16.10 19.65 -1.54 26 3 63 +3
29JUN27 450.00 C 14.40 15.70 14.40 17.91 -1.22 26 7 188 +7
29JUN27 460.00 C 12.80 13.20 12.80 16.19 -1.00 27 23 494 +23
29JUN27 470.00 C 0.00 0.00 0.00 14.87 -0.48 27 0 112 0
29JUN27 480.00 C 11.00 11.00 11.00 13.64 -0.28 27 10 128 +10
29JUN27 490.00 C 10.26 10.26 10.26 12.42 -0.09 28 5 5 +5
29JUN27 500.00 C 0.00 0.00 0.00 11.42 +0.21 28 0 17 0
29JUN27 510.00 C 0.00 0.00 0.00 10.92 +0.72 29 0 0 0
29JUN27 520.00 C 7.10 7.10 7.10 10.07 +0.58 29 2 67 +2
29JUN27 530.00 C 0.00 0.00 0.00 9.23 +0.75 30 0 204 0
TOTAL CALL 18,943 221,173 +5,304
12JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
12JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
12JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
12JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
12JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
12JUN26 320.00 P 0.01 0.01 0.01 0.01 0.00 103 70 320 +70
12JUN26 330.00 P 0.00 0.00 0.00 0.02 +0.01 90 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.04 +0.02 76 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.11 +0.06 64 0 30 0
12JUN26 360.00 P 0.42 0.97 0.28 0.36 +0.22 52 227 210 +69
12JUN26 370.00 P 0.39 3.80 0.39 1.52 +1.03 40 662 978 +167
12JUN26 380.00 P 2.15 10.67 1.86 6.84 +4.71 37 972 1,594 -337
12JUN26 390.00 P 10.60 19.84 10.60 16.06 +7.99 40 387 557 -106
12JUN26 400.00 P 19.19 25.00 19.19 26.00 +8.63 0 66 666 -65
12JUN26 410.00 P 33.00 33.00 33.00 36.00 +9.00 0 1 666 -1
12JUN26 420.00 P 49.56 49.56 49.56 46.00 +9.00 0 1 100 -111
12JUN26 430.00 P 0.00 0.00 0.00 56.00 +9.00 0 0 0 0
12JUN26 440.00 P 0.00 0.00 0.00 66.00 +9.00 0 0 0 0
12JUN26 450.00 P 0.00 0.00 0.00 76.00 +7.34 0 0 0 0
12JUN26 460.00 P 0.00 0.00 0.00 86.00 +7.23 0 0 0 0
12JUN26 470.00 P 0.00 0.00 0.00 96.00 +9.00 0 0 0 0
12JUN26 480.00 P 0.00 0.00 0.00 106.00 +9.00 0 0 0 0
12JUN26 490.00 P 0.00 0.00 0.00 116.00 +9.00 0 0 0 0
12JUN26 500.00 P 0.00 0.00 0.00 126.00 +7.13 0 0 0 0
12JUN26 510.00 P 0.00 0.00 0.00 136.00 +7.23 0 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 146.03 +7.35 229 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 156.00 +7.40 0 0 0 0
18JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18JUN26 300.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
18JUN26 310.00 P 0.00 0.00 0.00 0.05 +0.04 54 0 0 0
18JUN26 320.00 P 0.00 0.00 0.00 0.10 +0.08 50 0 30 0
18JUN26 330.00 P 0.00 0.00 0.00 0.19 +0.15 45 0 0 0
18JUN26 340.00 P 0.47 0.47 0.47 0.38 +0.29 40 51 51 +51
18JUN26 350.00 P 0.73 1.31 0.73 0.81 +0.55 36 28 58 +1
18JUN26 360.00 P 1.51 3.10 1.51 1.76 +1.06 32 700 738 +455
18JUN26 370.00 P 2.00 6.63 1.79 3.87 +2.13 27 1,288 1,211 +921
18JUN26 380.00 P 6.11 12.80 6.11 8.99 +4.62 26 74 396 -55
18JUN26 390.00 P 11.84 20.40 11.84 16.47 +6.74 23 165 75 +54
18JUN26 400.00 P 0.00 0.00 0.00 26.16 +8.14 28 1 122 0
18JUN26 410.00 P 0.00 0.00 0.00 36.00 +8.83 0 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 46.00 +9.00 0 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 56.00 +9.00 0 0 0 0
18JUN26 440.00 P 0.00 0.00 0.00 66.00 +7.37 0 0 0 0
18JUN26 450.00 P 0.00 0.00 0.00 76.61 +7.95 77 0 0 0
18JUN26 460.00 P 0.00 0.00 0.00 86.61 +7.84 84 0 0 0
18JUN26 470.00 P 0.00 0.00 0.00 96.70 +8.04 93 0 0 0
18JUN26 480.00 P 0.00 0.00 0.00 106.71 +8.10 100 0 0 0
18JUN26 490.00 P 0.00 0.00 0.00 116.71 +7.94 107 0 0 0
18JUN26 500.00 P 0.00 0.00 0.00 126.60 +7.73 110 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 136.70 +7.93 119 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 146.71 +7.94 125 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 85 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 76 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 73 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 58 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 56 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.05 +0.04 42 0 197 0
29JUN26 300.00 P 0.18 0.18 0.18 0.07 +0.05 40 15 322 +15
29JUN26 310.00 P 0.00 0.00 0.00 0.12 +0.08 37 0 756 0
29JUN26 320.00 P 0.30 0.52 0.30 0.23 +0.15 35 103 940 +21
29JUN26 330.00 P 0.40 0.91 0.40 0.45 +0.28 33 157 3,005 +118
29JUN26 340.00 P 1.10 1.41 1.07 0.84 +0.46 30 96 2,518 +12
29JUN26 350.00 P 1.00 2.80 1.00 1.64 +0.84 28 2,801 12,193 +1,745
29JUN26 360.00 P 1.80 5.05 1.80 3.12 +1.45 25 2,784 15,082 +660
29JUN26 370.00 P 3.70 8.91 3.45 5.77 +2.58 23 2,486 5,618 +314
29JUN26 380.00 P 7.00 14.57 6.40 10.57 +4.17 22 1,197 6,137 -657
29JUN26 390.00 P 12.00 22.30 12.00 17.50 +5.84 21 251 6,835 -88
29JUN26 400.00 P 19.76 30.95 19.76 26.88 +8.47 25 528 7,153 -225
29JUN26 410.00 P 31.00 40.20 31.00 36.10 +8.42 23 90 4,342 -67
29JUN26 420.00 P 47.00 50.00 46.25 46.12 +9.02 29 16 6,450 -11
29JUN26 430.00 P 58.00 58.00 57.90 56.00 +8.84 0 121 2,471 -121
29JUN26 440.00 P 61.48 70.64 61.48 66.00 +7.37 0 131 655 +126
29JUN26 450.00 P 71.32 80.62 71.32 76.61 +7.95 50 332 251 +50
29JUN26 460.00 P 81.45 90.60 81.45 86.61 +7.84 55 341 112 -109
29JUN26 470.00 P 0.00 0.00 0.00 96.70 +8.04 60 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 106.71 +8.10 65 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 116.71 +7.94 69 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 126.60 +7.73 72 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 136.70 +7.93 77 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 146.71 +7.94 81 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 156.00 +7.40 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 166.00 +9.00 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 176.00 +9.00 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 186.00 +9.00 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 196.00 +9.00 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 206.00 +9.00 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 216.00 +9.00 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 226.00 +9.00 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 236.00 +9.00 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 246.00 +9.00 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 256.00 +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 0 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 40 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
30JUL26 260.00 P 0.16 0.16 0.16 0.05 +0.04 37 15 15 +15
30JUL26 265.00 P 0.28 0.28 0.28 0.06 +0.05 36 15 15 +15
30JUL26 270.00 P 0.00 0.00 0.00 0.09 +0.07 36 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.11 +0.08 35 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.15 +0.11 34 0 7 0
30JUL26 285.00 P 0.45 0.45 0.45 0.20 +0.15 34 5 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.27 +0.20 33 0 61 0
30JUL26 295.00 P 0.00 0.00 0.00 0.35 +0.25 33 0 33 0
30JUL26 300.00 P 0.79 0.79 0.64 0.46 +0.32 32 70 704 +50
30JUL26 310.00 P 0.72 1.13 0.72 0.78 +0.51 31 94 289 +62
30JUL26 320.00 P 1.37 1.65 1.31 1.23 +0.72 30 34 473 +32
30JUL26 330.00 P 1.80 2.50 1.80 1.93 +1.00 28 292 380 +206
30JUL26 340.00 P 2.26 3.79 2.26 3.06 +1.48 27 584 646 +347
30JUL26 350.00 P 3.48 5.76 3.48 4.70 +2.02 26 968 1,216 +343
30JUL26 360.00 P 4.60 8.69 4.60 7.01 +2.77 24 413 1,202 +91
30JUL26 370.00 P 7.00 12.78 7.00 10.32 +3.49 23 384 1,766 +199
30JUL26 380.00 P 10.78 18.23 10.78 14.65 +4.28 22 450 2,545 -239
30JUL26 390.00 P 18.40 20.30 18.40 21.54 +6.10 22 4 5,042 +4
30JUL26 400.00 P 25.80 32.96 25.80 29.00 +6.84 22 87 5,519 -22
30JUL26 410.00 P 36.50 40.30 36.50 37.43 +7.62 22 12 2,588 +9
30JUL26 420.00 P 50.00 50.00 48.50 46.50 +8.20 22 3 954 0
30JUL26 430.00 P 0.00 0.00 0.00 56.09 +8.65 22 0 901 0
30JUL26 440.00 P 66.00 66.00 66.00 66.55 +7.92 29 5 388 0
30JUL26 450.00 P 0.00 0.00 0.00 76.70 +8.04 33 0 110 0
30JUL26 460.00 P 89.60 89.60 87.65 86.61 +7.84 36 40 14 -16
30JUL26 470.00 P 0.00 0.00 0.00 96.70 +8.04 39 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 106.71 +8.10 42 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 116.71 +7.94 45 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 126.60 +7.73 47 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 136.70 +7.93 50 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 146.71 +7.94 53 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 156.51 +7.91 54 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 166.61 +9.57 57 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 176.61 +9.57 59 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 186.54 +9.46 61 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 196.60 +9.60 64 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 206.58 +9.58 65 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 216.58 +9.58 67 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 226.57 +9.57 69 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 236.60 +9.55 72 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 246.62 +9.62 74 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 256.57 +9.56 75 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 39 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.06 +0.05 29 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.09 +0.07 29 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.11 +0.08 28 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.15 +0.11 27 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.20 +0.15 27 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.27 +0.20 26 0 30 0
28AUG26 295.00 P 1.11 1.11 1.11 0.38 +0.27 26 2 62 +2
28AUG26 300.00 P 1.15 1.15 1.13 0.51 +0.35 26 6 197 +6
28AUG26 310.00 P 1.61 1.61 1.61 0.97 +0.60 26 13 156 +13
28AUG26 320.00 P 2.10 2.59 2.10 1.71 +0.96 25 170 234 +95
28AUG26 330.00 P 3.75 3.75 3.75 2.84 +1.41 25 100 324 +90
28AUG26 340.00 P 5.25 5.73 4.70 4.50 +1.95 25 88 651 +44
28AUG26 350.00 P 5.40 8.11 5.40 6.75 +2.53 24 143 7,672 +30
28AUG26 360.00 P 7.23 11.80 7.23 9.68 +3.04 24 295 2,609 -79
28AUG26 370.00 P 10.38 15.75 10.38 13.52 +3.54 23 554 1,673 +469
28AUG26 380.00 P 21.00 21.91 19.41 18.51 +4.33 23 968 2,512 +608
28AUG26 390.00 P 27.31 27.76 25.34 25.10 +5.73 24 114 2,394 +60
28AUG26 400.00 P 30.43 33.95 30.43 32.30 +6.85 24 160 2,153 +100
28AUG26 410.00 P 43.17 43.36 40.95 40.00 +7.56 24 141 1,724 +90
28AUG26 420.00 P 0.00 0.00 0.00 48.48 +8.10 25 0 4,029 0
28AUG26 430.00 P 58.90 59.24 57.77 57.43 +8.50 25 250 1,936 +120
28AUG26 440.00 P 0.00 0.00 0.00 67.39 +8.76 28 0 620 0
28AUG26 450.00 P 0.00 0.00 0.00 76.70 +8.04 28 0 626 0
28AUG26 460.00 P 0.00 0.00 0.00 86.61 +7.84 30 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 96.70 +8.04 33 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 106.71 +8.10 35 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 116.71 +7.94 38 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 126.60 +7.73 39 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 136.70 +7.93 42 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 146.71 +7.94 44 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 156.63 +8.03 45 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 166.61 +9.36 47 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 176.61 +9.57 49 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 186.62 +9.47 51 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 196.62 +9.47 53 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 206.58 +9.24 54 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 216.58 +9.24 56 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 226.57 +9.56 58 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 236.60 +9.55 60 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 246.62 +9.61 61 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 256.57 +9.56 63 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.07 +0.06 29 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.10 +0.09 29 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.14 +0.13 28 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.19 +0.18 28 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.26 +0.24 28 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.35 +0.31 28 0 0 0
29SEP26 275.00 P 1.08 1.08 1.08 0.47 +0.40 27 3 90 0
29SEP26 280.00 P 1.30 1.30 1.16 0.61 +0.51 27 14 75 +14
29SEP26 285.00 P 0.00 0.00 0.00 0.82 +0.66 27 0 255 0
29SEP26 290.00 P 0.00 0.00 0.00 1.03 +0.78 27 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 1.33 +0.97 27 0 230 0
29SEP26 300.00 P 2.14 2.14 2.14 1.66 +1.15 26 6 727 0
29SEP26 310.00 P 2.24 3.11 2.24 2.58 +1.57 26 241 874 +103
29SEP26 320.00 P 2.99 4.03 2.99 3.88 +2.06 26 380 4,481 +74
29SEP26 330.00 P 4.28 6.30 4.28 5.45 +2.40 25 51 4,003 -10
29SEP26 340.00 P 7.81 8.90 7.60 7.84 +3.01 25 453 2,480 +244
29SEP26 350.00 P 10.15 12.10 10.15 10.36 +3.03 24 841 4,048 +20
29SEP26 360.00 P 13.83 16.30 13.83 14.22 +3.63 23 320 3,580 -23
29SEP26 370.00 P 15.22 21.20 15.22 18.39 +3.79 23 252 5,253 +185
29SEP26 380.00 P 22.16 27.18 22.16 23.86 +4.73 23 139 3,563 +48
29SEP26 390.00 P 28.62 31.65 28.62 30.52 +5.47 23 64 5,890 +26
29SEP26 400.00 P 35.00 38.73 35.00 38.36 +6.82 24 61 5,848 -31
29SEP26 410.00 P 48.76 48.76 48.76 46.38 +7.56 25 31 4,327 0
29SEP26 420.00 P 55.48 55.49 55.48 54.88 +8.17 25 64 3,768 -29
29SEP26 430.00 P 64.95 64.95 64.95 63.67 +7.75 26 10 793 0
29SEP26 440.00 P 0.00 0.00 0.00 72.89 +8.49 27 0 1,800 0
29SEP26 450.00 P 82.45 82.45 82.45 82.59 +10.72 29 30 369 +30
29SEP26 460.00 P 0.00 0.00 0.00 91.78 +7.89 29 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 101.38 +8.16 30 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 111.03 +7.82 31 0 587 0
29SEP26 490.00 P 0.00 0.00 0.00 120.87 +8.18 33 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 130.60 +8.37 34 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 140.43 +11.66 35 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 150.32 +8.33 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 160.27 +8.48 38 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 170.16 +8.51 39 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 180.07 +8.53 41 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 190.02 +8.52 42 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 199.90 +8.58 43 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 209.85 +8.54 45 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 219.77 +8.54 46 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 229.68 +8.72 47 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 239.60 +8.54 48 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 249.33 +8.28 48 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 259.43 +8.54 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.10 +0.05 24 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.15 +0.07 24 0 0 0
30DEC26 245.00 P 1.36 1.36 1.36 0.21 +0.10 24 50 110 +50
30DEC26 250.00 P 1.28 1.28 1.28 0.31 +0.14 25 1 200 0
30DEC26 255.00 P 1.21 1.45 1.21 0.41 +0.18 24 2 65 +2
30DEC26 260.00 P 0.00 0.00 0.00 0.54 +0.22 24 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.71 +0.28 24 0 30 0
30DEC26 270.00 P 2.00 2.00 2.00 0.93 +0.36 24 1 1 +1
30DEC26 275.00 P 0.00 0.00 0.00 1.23 +0.48 25 0 20 0
30DEC26 280.00 P 0.00 0.00 0.00 1.58 +0.61 25 0 397 0
30DEC26 285.00 P 3.30 3.30 3.30 1.96 +0.70 25 2 136 +2
30DEC26 290.00 P 3.84 3.84 3.84 2.46 +0.83 25 2 501 0
30DEC26 295.00 P 0.00 0.00 0.00 2.99 +0.94 25 1 451 0
30DEC26 300.00 P 4.98 4.98 4.98 3.69 +1.14 25 3 356 +3
30DEC26 310.00 P 5.50 6.13 5.50 5.33 +1.53 25 83 3,137 +73
30DEC26 320.00 P 7.22 8.00 7.22 7.42 +1.95 25 121 1,172 +117
30DEC26 330.00 P 9.82 11.00 9.82 9.89 +2.28 25 123 1,425 -8
30DEC26 340.00 P 11.19 13.96 11.19 12.65 +2.49 24 53 1,193 +17
30DEC26 350.00 P 13.70 17.10 13.70 16.10 +2.84 24 211 1,652 +144
30DEC26 360.00 P 20.08 22.33 20.08 20.40 +3.55 24 103 1,625 +58
30DEC26 370.00 P 21.56 25.97 21.56 25.01 +4.14 24 47 1,533 +46
30DEC26 380.00 P 26.00 31.78 25.35 30.76 +4.82 24 127 2,163 -7
30DEC26 390.00 P 33.07 39.25 33.07 36.74 +5.23 24 179 1,668 -67
30DEC26 400.00 P 38.13 46.41 38.13 43.46 +5.76 24 93 2,058 -20
30DEC26 410.00 P 0.00 0.00 0.00 51.25 +6.86 25 0 2,424 0
30DEC26 420.00 P 59.38 59.90 59.26 58.92 +7.10 25 211 3,454 +178
30DEC26 430.00 P 0.00 0.00 0.00 66.89 +7.32 25 0 1,685 0
30DEC26 440.00 P 0.00 0.00 0.00 76.08 +7.08 26 0 1,292 0
30DEC26 450.00 P 0.00 0.00 0.00 84.87 +7.72 26 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 93.90 +7.61 27 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 103.19 +7.91 28 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 112.51 +8.04 28 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 121.99 +8.11 29 0 392 0
30DEC26 500.00 P 127.80 131.78 127.80 131.34 +8.03 29 35 530 +1
30DEC26 510.00 P 0.00 0.00 0.00 141.07 +8.22 30 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 150.77 +8.24 30 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 160.63 +8.37 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 170.45 +8.43 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 180.25 +8.43 33 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 190.18 +8.43 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 199.97 +8.41 35 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 209.85 +8.41 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 219.77 +8.34 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 229.68 +8.42 37 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 239.60 +8.44 38 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 249.41 +8.36 39 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 259.43 +8.46 40 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.23 +0.20 30 0 35 0
30MAR27 205.00 P 0.00 0.00 0.00 0.29 +0.24 30 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.38 +0.32 29 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.46 +0.36 29 0 12 0
30MAR27 220.00 P 0.00 0.00 0.00 0.59 +0.46 29 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.73 +0.54 29 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.88 +0.64 29 0 120 0
30MAR27 235.00 P 0.00 0.00 0.00 1.12 +0.79 29 0 30 0
30MAR27 240.00 P 0.00 0.00 0.00 1.30 +0.88 29 0 61 0
30MAR27 245.00 P 0.00 0.00 0.00 1.56 +0.99 28 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 1.93 +1.22 28 0 55 0
30MAR27 255.00 P 0.00 0.00 0.00 2.26 +1.34 28 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 2.68 +1.53 28 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 3.05 +1.62 28 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 3.51 +1.75 28 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 4.22 +2.10 28 0 16 0
30MAR27 280.00 P 5.44 5.44 5.27 4.88 +2.28 28 31 150 0
30MAR27 285.00 P 0.00 0.00 0.00 5.53 +2.34 28 0 56 0
30MAR27 290.00 P 6.68 7.11 6.68 6.35 +2.55 28 53 179 +8
30MAR27 295.00 P 6.28 7.70 6.28 7.18 +2.67 27 53 99 +46
30MAR27 300.00 P 7.00 8.78 7.00 8.13 +2.91 27 53 227 -1
30MAR27 310.00 P 10.52 10.52 10.52 10.19 +3.08 27 30 67 +11
30MAR27 320.00 P 13.15 13.28 12.98 12.83 +3.47 27 52 412 0
30MAR27 330.00 P 15.54 15.75 15.40 15.40 +3.42 26 9 323 +7
30MAR27 340.00 P 20.33 20.33 20.33 18.61 +3.42 26 1 909 0
30MAR27 350.00 P 20.15 20.40 20.15 22.50 +3.63 26 10 620 +10
30MAR27 360.00 P 27.70 27.75 27.60 27.39 +4.49 26 103 599 -10
30MAR27 370.00 P 30.09 33.30 30.09 32.00 +4.31 26 57 693 +12
30MAR27 380.00 P 0.00 0.00 0.00 37.32 +4.51 26 0 871 0
30MAR27 390.00 P 44.43 44.43 44.43 43.68 +5.20 26 10 759 0
30MAR27 400.00 P 51.50 51.50 51.00 50.69 +5.87 27 4 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 57.60 +6.24 27 0 3,413 0
30MAR27 420.00 P 0.00 0.00 0.00 65.54 +8.17 27 0 2,274 0
30MAR27 430.00 P 69.00 69.00 69.00 74.18 +7.49 28 1 30 -1
30MAR27 440.00 P 0.00 0.00 0.00 81.62 +6.88 28 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 89.90 +10.43 29 0 421 0
30MAR27 460.00 P 0.00 0.00 0.00 98.89 +7.68 29 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 107.48 +8.36 29 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 115.76 +8.34 29 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 124.40 +6.85 29 0 1 0
30MAR27 500.00 P 133.35 133.54 133.35 133.48 +7.82 29 60 455 0
30MAR27 510.00 P 0.00 0.00 0.00 142.65 +7.87 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 151.97 +7.90 29 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 161.47 +8.96 30 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 171.10 +8.09 30 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 180.75 +8.16 31 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 190.50 +8.22 31 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 200.27 +8.26 32 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 210.11 +8.34 32 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 219.97 +8.39 33 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 229.78 +8.37 34 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 239.65 +8.31 34 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 249.52 +8.32 35 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 259.43 +8.35 36 0 0 0
29JUN27 280.00 P 7.05 7.05 7.00 5.13 +1.22 25 11 11 +11
29JUN27 285.00 P 6.79 8.18 6.79 5.91 +1.32 25 10 11 +10
29JUN27 290.00 P 8.65 8.65 8.65 6.86 +1.42 25 1 110 +1
29JUN27 295.00 P 0.00 0.00 0.00 7.82 +1.52 25 0 15 0
29JUN27 300.00 P 11.70 11.70 11.70 8.86 +1.61 25 1 87 +1
29JUN27 310.00 P 11.80 13.75 11.80 11.38 +2.04 25 78 296 +78
29JUN27 320.00 P 14.40 16.20 14.40 14.28 +2.42 25 15 654 +15
29JUN27 330.00 P 18.02 19.02 18.02 17.52 +2.68 25 3 353 +3
29JUN27 340.00 P 0.00 0.00 0.00 21.40 +3.31 25 0 313 0
29JUN27 350.00 P 28.22 28.22 28.22 25.51 +3.47 25 1 498 0
29JUN27 360.00 P 32.86 32.86 31.60 30.32 +4.09 25 67 719 +22
29JUN27 370.00 P 32.71 37.10 32.71 35.39 +4.36 25 52 99 +52
29JUN27 380.00 P 43.20 43.20 43.20 40.90 +4.73 25 1 136 +1
29JUN27 390.00 P 0.00 0.00 0.00 47.02 +5.19 26 0 46 0
29JUN27 400.00 P 0.00 0.00 0.00 53.89 +5.73 26 0 145 0
29JUN27 410.00 P 0.00 0.00 0.00 61.10 +6.12 27 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 68.77 +6.91 27 0 21 0
29JUN27 430.00 P 0.00 0.00 0.00 76.97 +7.52 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 84.56 +7.19 28 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 92.67 +7.10 28 0 61 0
29JUN27 460.00 P 0.00 0.00 0.00 101.42 +7.48 29 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 109.67 +7.42 29 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 118.31 +7.62 29 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 126.75 +7.49 29 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 135.93 +7.86 30 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 144.89 +7.95 30 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 153.02 +7.76 28 0 0 0
29JUN27 530.00 P 154.70 154.70 154.70 162.29 +7.83 29 1 10 +1
TOTAL PUT 27,797 250,115 +7,158
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$ 24.32
29JUN26 16.00 C 0.00 0.00 0.00 8.54 -0.89 132 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.04 -0.89 124 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.34 -1.16 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.05 -1.01 110 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.52 -1.04 98 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.00 -0.90 88 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.51 -0.92 83 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.99 -0.92 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.48 -0.96 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.35 -1.08 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.38 -1.05 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.49 -0.95 27 0 0 0
29JUN26 24.00 C 0.91 0.91 0.71 0.76 -0.75 26 81 117 +41
29JUN26 25.00 C 0.54 0.54 0.25 0.33 -0.41 27 188 85 -57
29JUN26 26.00 C 0.14 0.14 0.13 0.11 -0.18 27 38 196 +28
29JUN26 27.00 C 0.05 0.05 0.05 0.04 -0.04 29 35 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.05 -1.01 63 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.52 -1.04 56 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.07 -0.95 56 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.55 -0.98 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.99 -1.04 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.54 -1.00 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.45 -1.11 25 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.56 -0.96 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.78 -0.83 26 0 23 0
30JUL26 24.00 C 1.25 1.28 1.25 1.12 -0.68 25 30 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.66 -0.47 25 0 101 0
30JUL26 26.00 C 0.00 0.00 0.00 0.36 -0.28 25 0 76 0
30JUL26 27.00 C 0.18 0.18 0.15 0.18 -0.16 25 57 109 +33
30JUL26 28.00 C 0.12 0.12 0.09 0.09 -0.07 26 42 42 +17
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.05 -1.01 47 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.52 -1.06 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.07 -1.01 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.55 -1.13 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.99 -1.20 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.54 -1.16 30 0 5 0
28AUG26 21.00 C 0.00 0.00 0.00 3.65 -1.05 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.73 -1.02 25 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.99 -0.80 25 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.36 -0.71 25 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 0.89 -0.53 25 0 65 0
28AUG26 26.00 C 0.53 0.53 0.53 0.56 -0.38 25 15 66 -15
28AUG26 27.00 C 0.53 0.53 0.53 0.33 -0.24 25 15 15 0
28AUG26 28.00 C 0.32 0.32 0.23 0.19 -0.14 25 30 0 -30
28AUG26 29.00 C 0.14 0.14 0.14 0.11 -0.09 25 15 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 36 0
28AUG26 31.00 C 0.05 0.05 0.05 0.03 -0.03 25 25 35 -25
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.05 -1.07 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.52 -1.12 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.07 -1.10 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.55 -1.18 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.13 -1.07 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.64 -1.06 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.65 -1.08 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.84 -0.91 27 0 45 0
29SEP26 23.00 C 0.00 0.00 0.00 2.09 -0.74 26 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.46 -0.70 25 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 0.98 -0.55 25 0 0 0
29SEP26 26.00 C 1.01 1.01 1.01 0.63 -0.40 25 15 2 -15
29SEP26 27.00 C 0.00 0.00 0.00 0.39 -0.28 25 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.18 24 0 234 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.12 24 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.06 25 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 35.00 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 0.01 0.00 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.05 -1.14 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.52 -1.22 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.14 -1.10 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.55 -1.19 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.15 -1.09 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.64 -1.11 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.66 -1.13 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.96 -0.95 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.20 -0.83 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.70 -0.66 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.25 -0.57 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.90 -0.47 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.64 -0.37 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.44 -0.29 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 -0.23 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 -0.18 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.14 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.10 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.07 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.05 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.05 -1.16 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.52 -1.22 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.14 -1.11 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.60 -1.15 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.16 -1.10 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.77 -1.01 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.84 -1.04 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.14 -0.92 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.53 -0.71 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.03 -0.60 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.65 -0.47 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.29 -0.45 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.00 -0.37 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.77 -0.29 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.58 -0.24 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.44 -0.19 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.33 -0.15 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.24 -0.12 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.09 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.06 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.05 -1.20 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.55 -1.24 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.14 -1.17 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.69 -1.15 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.31 -1.07 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.03 -0.92 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.23 -0.88 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.63 -0.74 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.95 -0.75 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.45 -0.64 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.04 -0.51 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.68 -0.43 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.39 -0.36 24 0 0 0
29JUN27 28.00 C 1.13 1.13 1.13 1.14 -0.31 24 2 2 +2
29JUN27 29.00 C 0.00 0.00 0.00 0.92 -0.27 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.75 -0.21 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.60 -0.19 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.48 -0.15 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.39 -0.12 25 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.30 -0.11 24 0 0 0
TOTAL CALL 588 2,689 -21
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 40 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 +0.13 27 0 199 0
29JUN26 24.00 P 0.24 0.45 0.24 0.45 +0.37 28 415 517 +284
29JUN26 25.00 P 0.65 1.04 0.65 0.98 +0.65 27 65 91 -21
29JUN26 26.00 P 1.60 1.60 1.60 1.77 +0.90 27 2 594 -2
29JUN26 27.00 P 0.00 0.00 0.00 2.69 +1.04 27 0 75 0
29JUN26 28.00 P 0.00 0.00 0.00 3.68 +1.08 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 4.68 +1.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.77 +1.17 63 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.68 +1.08 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.68 +1.05 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.68 +1.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.68 +1.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.68 +1.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.68 +1.05 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.68 +1.08 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.68 +1.05 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.68 +1.05 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 +0.05 26 0 0 0
30JUL26 22.00 P 0.19 0.19 0.19 0.16 +0.12 26 15 66 +15
30JUL26 23.00 P 0.27 0.28 0.27 0.37 +0.24 26 30 73 0
30JUL26 24.00 P 0.71 0.78 0.71 0.76 +0.44 26 85 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.25 +0.59 25 0 104 0
30JUL26 26.00 P 0.00 0.00 0.00 1.97 +0.83 26 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.80 +0.94 26 0 81 0
30JUL26 28.00 P 0.00 0.00 0.00 3.71 +1.02 26 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.76 +1.14 35 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.77 +1.17 41 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.76 +1.16 44 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.76 +1.13 49 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.76 +1.16 53 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.76 +1.16 57 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.76 +1.16 61 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.76 +1.13 65 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.76 +1.16 68 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.13 +0.09 25 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.28 +0.17 25 0 55 0
28AUG26 23.00 P 0.54 0.54 0.54 0.55 +0.29 25 15 79 +15
28AUG26 24.00 P 0.77 0.79 0.77 0.92 +0.41 25 60 137 +30
28AUG26 25.00 P 0.00 0.00 0.00 1.45 +0.58 25 0 30 0
28AUG26 26.00 P 1.62 1.62 1.62 2.12 +0.75 25 15 37 +15
28AUG26 27.00 P 0.00 0.00 0.00 2.90 +0.86 25 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.77 +0.95 25 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.79 +1.11 31 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.77 +1.15 34 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.76 +1.16 37 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.76 +1.13 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.76 +1.16 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.76 +1.16 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.76 +1.16 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.76 +1.13 53 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.76 +1.16 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.06 24 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.09 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 +0.16 24 0 77 0
29SEP26 22.00 P 0.61 0.61 0.61 0.58 +0.28 25 15 62 +15
29SEP26 23.00 P 0.82 0.85 0.82 0.96 +0.40 25 45 70 +30
29SEP26 24.00 P 0.99 0.99 0.99 1.42 +0.50 24 15 90 +15
29SEP26 25.00 P 0.00 0.00 0.00 2.03 +0.66 24 0 64 0
29SEP26 26.00 P 0.00 0.00 0.00 2.78 +0.82 24 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.58 +0.90 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.42 +0.91 23 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.25 +1.00 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.30 +1.08 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.16 +1.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.24 +1.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.26 +1.20 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.15 +1.11 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.20 +1.23 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.11 +1.07 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.11 +1.07 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.10 +1.07 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.20 +1.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.05 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.05 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 +0.08 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 +0.10 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 +0.16 23 0 1 0
30DEC26 22.00 P 0.80 0.80 0.80 0.84 +0.24 23 4 10 +4
30DEC26 23.00 P 0.00 0.00 0.00 1.26 +0.35 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.75 +0.48 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.32 +0.58 23 0 3 0
30DEC26 26.00 P 3.00 3.00 3.00 3.00 +0.62 23 1 19 +1
30DEC26 27.00 P 0.00 0.00 0.00 3.65 +0.60 20 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.53 +0.74 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.50 +1.04 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.38 +1.09 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.35 +1.19 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.34 +1.25 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.32 +1.26 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.30 +1.26 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.28 +1.31 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.26 +1.22 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.23 +1.19 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.22 +1.19 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.23 +1.19 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 +0.06 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.18 +0.08 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 +0.10 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.30 +0.12 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 +0.16 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 +0.19 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.77 +0.26 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.12 +0.34 24 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.55 +0.43 24 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 2.00 +0.46 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.60 +0.61 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.16 +0.59 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.90 +0.77 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.63 +0.69 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.59 +1.01 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.47 +1.08 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.42 +1.18 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.34 +1.20 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.33 +1.25 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.30 +1.26 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.28 +1.28 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.27 +1.23 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.23 +1.19 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.24 +1.21 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.23 +1.19 29 0 0 0
29JUN27 17.50 P 0.46 0.46 0.46 0.27 +0.11 25 1 1 +1
29JUN27 18.00 P 0.00 0.00 0.00 0.34 +0.13 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.42 +0.15 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.52 +0.18 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.64 +0.21 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.76 +0.23 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.08 +0.31 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.46 +0.38 25 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 1.92 +0.46 25 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.44 +0.54 25 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 3.03 +0.61 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.69 +0.69 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.39 +0.75 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.12 +0.80 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.96 +0.97 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.78 +1.06 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.64 +1.09 26 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.48 +1.09 25 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.45 +1.18 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.37 +1.22 26 0 0 0
TOTAL PUT 783 4,176 +402
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$ 138.50
12JUN26 105.00 C 0.00 0.00 0.00 33.51 - 164 0 0 -
12JUN26 107.50 C 0.00 0.00 0.00 31.01 - 150 0 0 -
12JUN26 110.00 C 0.00 0.00 0.00 28.51 - 136 0 0 -
12JUN26 112.50 C 0.00 0.00 0.00 26.01 +3.14 122 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 23.51 +3.12 109 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 21.01 +3.09 95 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 18.51 +3.06 82 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 16.01 +3.00 70 0 0 0
12JUN26 125.00 C 0.00 0.00 0.00 13.52 +2.92 77 0 0 0
12JUN26 127.50 C 0.00 0.00 0.00 11.04 +2.80 74 0 0 0
12JUN26 130.00 C 0.00 0.00 0.00 8.58 +2.79 67 0 0 0
12JUN26 132.50 C 0.00 0.00 0.00 6.08 +2.33 50 0 0 0
12JUN26 135.00 C 1.61 4.03 0.93 3.80 +1.81 48 427 298 +132
12JUN26 137.50 C 0.65 2.00 0.35 1.92 +0.91 47 550 660 +298
12JUN26 140.00 C 0.12 0.75 0.12 0.72 +0.27 45 344 394 +76
12JUN26 142.50 C 0.03 0.23 0.03 0.16 -0.03 43 276 268 +109
12JUN26 145.00 C 0.07 0.07 0.04 0.02 -0.05 41 51 961 +49
12JUN26 147.50 C 0.01 0.01 0.01 0.01 -0.02 49 25 390 +4
12JUN26 150.00 C 0.02 0.02 0.01 0.01 0.00 61 18 205 +5
12JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 52 0
12JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 38 0
12JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 66 0
12JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
12JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
12JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
12JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
12JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
12JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
12JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
12JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 33.56 - 64 0 0 -
18JUN26 107.50 C 0.00 0.00 0.00 31.08 - 72 0 0 -
18JUN26 110.00 C 0.00 0.00 0.00 28.60 - 71 0 0 -
18JUN26 112.50 C 0.00 0.00 0.00 26.17 +3.26 75 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 23.58 +3.15 53 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 21.09 +3.11 50 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 18.62 +3.07 49 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 16.16 +2.99 46 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 13.73 +2.87 44 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 11.35 +2.69 42 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 9.06 +2.65 40 0 0 0
18JUN26 132.50 C 4.26 4.26 4.26 6.89 +2.27 38 30 30 +30
18JUN26 135.00 C 2.63 2.64 2.27 4.77 +1.68 34 461 357 +350
18JUN26 137.50 C 1.24 3.43 1.24 3.13 +1.23 33 249 280 +244
18JUN26 140.00 C 1.05 2.18 0.64 1.94 +0.89 33 305 245 +190
18JUN26 142.50 C 0.53 1.19 0.53 1.11 +0.58 33 67 87 +17
18JUN26 145.00 C 0.16 0.60 0.14 0.58 +0.37 33 47 113 +35
18JUN26 147.50 C 0.12 0.25 0.12 0.27 +0.20 33 77 109 +57
18JUN26 150.00 C 0.08 0.11 0.08 0.12 +0.10 33 10 58 +5
18JUN26 152.50 C 0.07 0.07 0.07 0.05 +0.04 33 7 17 +7
18JUN26 155.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
18JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 78.58 +3.19 0 0 250 0
29JUN26 62.50 C 76.15 76.44 76.14 76.09 +3.20 108 125 136 +93
29JUN26 65.00 C 73.84 73.84 73.79 73.59 +3.19 0 50 50 +50
29JUN26 67.50 C 0.00 0.00 0.00 71.09 +3.19 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.60 +3.20 92 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.10 +3.19 0 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 63.60 +3.19 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 61.11 +3.20 78 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.61 +3.19 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.12 +3.20 75 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.62 +3.19 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.12 +3.19 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.63 +3.20 63 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 46.13 +3.19 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 43.64 +3.20 58 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 41.14 +3.20 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 38.65 +3.20 52 0 0 0
29JUN26 102.50 C 33.10 36.40 33.10 36.40 +3.44 74 2 2 0
29JUN26 105.00 C 0.00 0.00 0.00 33.66 +3.20 46 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 31.18 +3.20 46 0 0 0
29JUN26 110.00 C 28.50 28.50 28.50 28.60 +3.27 0 20 94 +20
29JUN26 112.50 C 0.00 0.00 0.00 26.22 +3.19 43 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 23.76 +3.17 42 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 21.32 +3.15 40 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 19.47 +3.92 53 0 1,854 0
29JUN26 122.50 C 0.00 0.00 0.00 16.52 +3.01 38 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 14.20 +2.88 36 0 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 11.94 +2.69 35 0 620 0
29JUN26 130.00 C 6.91 6.91 6.47 9.79 +2.66 34 180 3,415 -90
29JUN26 132.50 C 5.03 7.40 4.78 7.77 +2.30 32 67 1,861 0
29JUN26 135.00 C 3.50 6.20 3.17 5.74 +1.70 29 150 4,688 +17
29JUN26 137.50 C 2.64 4.35 2.15 4.26 +1.34 29 131 1,380 +17
29JUN26 140.00 C 1.65 3.16 1.32 2.99 +0.96 29 376 2,638 +132
29JUN26 142.50 C 1.08 2.08 0.84 2.01 +0.65 28 742 2,625 -93
29JUN26 145.00 C 0.71 1.40 0.48 1.30 +0.42 28 470 3,124 +30
29JUN26 147.50 C 0.51 0.77 0.36 0.80 +0.26 28 241 2,913 +75
29JUN26 150.00 C 0.25 0.51 0.25 0.50 +0.18 28 82 4,046 -55
29JUN26 152.50 C 0.19 0.30 0.19 0.28 +0.09 28 169 2,115 +13
29JUN26 155.00 C 0.25 0.25 0.24 0.14 +0.03 28 15 2,208 +10
29JUN26 157.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 4,269 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 3,930 0
29JUN26 162.50 C 0.09 0.09 0.09 0.02 0.00 28 5 1,352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 28 0 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,560 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 573 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 402 0
29JUN26 177.50 C 0.02 0.02 0.02 0.01 0.00 39 100 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 62 0 570 0
30JUL26 70.00 C 0.00 0.00 0.00 68.75 +3.18 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 66.28 +3.20 56 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 63.78 +3.19 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 61.31 +3.21 56 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 58.96 +3.35 70 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 56.30 +3.18 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 53.85 +3.22 51 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 51.37 +3.44 50 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 48.90 +3.47 49 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 46.56 +3.62 56 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 43.95 +3.51 46 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 41.50 +3.52 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 39.07 +3.54 46 0 0 0
30JUL26 102.50 C 33.55 33.55 33.55 36.42 +3.46 33 30 494 +30
30JUL26 105.00 C 0.00 0.00 0.00 34.00 +3.31 36 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.75 +3.46 41 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.05 +3.29 32 0 726 0
30JUL26 112.50 C 0.00 0.00 0.00 26.97 +3.32 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.25 +2.92 31 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 21.91 +2.84 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 19.62 +2.73 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.41 +2.61 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.28 +2.48 30 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 13.26 +2.60 29 0 623 0
30JUL26 130.00 C 8.81 8.81 8.10 11.36 +2.44 29 106 335 +76
30JUL26 132.50 C 7.20 7.70 7.20 9.30 +1.91 27 32 162 +2
30JUL26 135.00 C 5.37 8.24 5.30 7.80 +1.79 27 9 279 +2
30JUL26 137.50 C 4.20 6.40 4.10 6.33 +1.48 27 31 607 0
30JUL26 140.00 C 3.28 5.48 3.15 5.08 +1.23 27 204 715 -12
30JUL26 142.50 C 2.82 4.23 2.40 4.04 +1.02 27 95 842 -23
30JUL26 145.00 C 2.10 3.39 1.82 3.14 +0.82 27 335 849 -90
30JUL26 147.50 C 1.68 2.47 1.68 2.47 +0.72 27 76 475 -28
30JUL26 150.00 C 1.16 1.95 1.03 1.86 +0.56 27 134 1,115 -24
30JUL26 152.50 C 0.83 1.40 0.72 1.35 +0.37 26 93 645 +27
30JUL26 155.00 C 0.96 1.06 0.96 0.96 +0.25 26 32 534 +12
30JUL26 157.50 C 0.50 0.50 0.50 0.66 +0.15 26 2 1,256 -2
30JUL26 160.00 C 0.39 0.39 0.39 0.44 +0.09 26 5 1,254 0
30JUL26 162.50 C 0.00 0.00 0.00 0.29 +0.05 25 0 1,788 0
30JUL26 165.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 1,280 0
30JUL26 167.50 C 0.00 0.00 0.00 0.11 0.00 25 0 2,929 0
30JUL26 170.00 C 0.16 0.16 0.16 0.07 0.00 25 5 354 -5
30JUL26 172.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 31 0
30JUL26 175.00 C 0.00 0.00 0.00 0.03 0.00 25 0 445 0
30JUL26 177.50 C 0.00 0.00 0.00 0.02 0.00 25 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 24 0 115 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 68.83 +3.18 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 66.35 +3.27 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 64.01 +3.42 63 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 61.53 +3.43 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 58.96 +3.35 52 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 56.43 +3.31 44 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 53.95 +3.32 43 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 51.48 +3.53 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 49.37 +3.89 55 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 46.71 +3.66 48 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 44.27 +3.65 46 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 41.55 +3.35 35 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 39.07 +3.27 33 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 36.74 +3.32 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 34.23 +3.18 33 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 31.77 +3.06 32 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 29.53 +3.14 34 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 27.21 +3.11 33 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.78 +2.88 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.55 +2.79 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 20.67 +3.47 33 0 468 0
28AUG26 122.50 C 0.00 0.00 0.00 18.28 +2.55 30 0 0 0
28AUG26 125.00 C 13.94 16.31 13.94 16.79 +2.91 33 60 60 +60
28AUG26 127.50 C 0.00 0.00 0.00 14.39 +2.27 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 12.58 +2.39 29 0 60 0
28AUG26 132.50 C 8.06 9.20 8.06 10.74 +1.98 28 5 214 +1
28AUG26 135.00 C 6.70 7.65 6.70 9.22 +1.77 28 36 238 -31
28AUG26 137.50 C 5.62 8.30 5.62 7.83 +1.52 28 8 490 +8
28AUG26 140.00 C 4.59 6.74 4.59 6.58 +1.25 28 47 561 +16
28AUG26 142.50 C 4.13 5.21 4.13 5.50 +1.06 27 60 327 +48
28AUG26 145.00 C 4.50 4.50 4.50 4.59 +0.89 28 224 459 0
28AUG26 147.50 C 2.71 2.86 2.71 3.85 +0.79 28 461 2,127 +459
28AUG26 150.00 C 2.10 3.29 2.10 3.19 +0.71 28 337 984 +322
28AUG26 152.50 C 1.70 2.35 1.70 2.63 +0.59 28 285 380 +145
28AUG26 155.00 C 1.30 1.54 1.30 2.17 +0.53 28 211 1,075 +100
28AUG26 157.50 C 0.00 0.00 0.00 1.76 +0.44 28 0 643 0
28AUG26 160.00 C 0.00 0.00 0.00 1.45 +0.40 29 0 741 0
28AUG26 162.50 C 0.00 0.00 0.00 1.16 +0.34 29 0 745 0
28AUG26 165.00 C 0.00 0.00 0.00 0.97 +0.28 29 0 875 0
28AUG26 167.50 C 0.00 0.00 0.00 0.78 +0.25 29 0 288 0
28AUG26 170.00 C 0.00 0.00 0.00 0.63 +0.20 29 0 187 0
28AUG26 172.50 C 0.00 0.00 0.00 0.52 +0.20 30 0 4 0
28AUG26 175.00 C 0.00 0.00 0.00 0.41 +0.16 30 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.33 +0.14 30 2 8 +2
28AUG26 180.00 C 0.00 0.00 0.00 0.26 +0.11 30 0 35 0
28AUG26 182.50 C 0.00 0.00 0.00 0.20 +0.09 30 0 0 0
28AUG26 185.00 C 0.19 0.19 0.19 0.16 +0.07 30 5 7 +5
28AUG26 187.50 C 0.00 0.00 0.00 0.13 +0.07 30 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.10 +0.05 30 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.08 +0.04 30 0 120 0
28AUG26 195.00 C 0.14 0.14 0.14 0.07 +0.04 31 5 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 68.83 +3.18 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.36 +3.28 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.01 +3.42 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.53 +3.43 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.96 +3.35 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.43 +3.31 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.95 +3.32 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.48 +3.47 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.37 +3.81 47 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 46.71 +3.58 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.27 +3.56 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.55 +3.22 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.07 +3.10 29 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 36.74 +3.11 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.35 +3.07 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 32.19 +3.18 33 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 29.74 +2.27 31 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 27.59 +3.01 32 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 25.76 +3.42 34 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 22.55 +2.28 26 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 20.67 +2.35 28 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 18.36 +1.94 26 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 17.00 +2.34 29 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 15.22 +2.23 28 0 396 0
29SEP26 130.00 C 11.00 13.60 11.00 13.60 +2.43 28 5 342 +1
29SEP26 132.50 C 9.60 10.20 9.47 11.70 +1.97 27 62 717 +32
29SEP26 135.00 C 7.76 8.75 7.76 10.26 +1.87 27 33 1,312 +32
29SEP26 137.50 C 6.99 8.95 6.99 8.98 +1.75 27 36 1,064 -23
29SEP26 140.00 C 6.05 7.85 5.60 7.74 +1.50 27 6 9,730 +2
29SEP26 142.50 C 5.15 6.23 5.14 6.64 +1.30 27 14 1,301 -5
29SEP26 145.00 C 4.25 4.70 4.17 5.77 +1.20 27 28 10,266 +25
29SEP26 147.50 C 3.49 3.55 3.49 4.99 +1.14 27 50 926 0
29SEP26 150.00 C 3.05 3.11 3.05 4.32 +1.04 27 5 1,959 0
29SEP26 152.50 C 0.00 0.00 0.00 3.72 +0.98 28 0 314 0
29SEP26 155.00 C 1.94 2.66 1.93 3.20 +0.89 28 71 801 +11
29SEP26 157.50 C 0.00 0.00 0.00 2.75 +0.85 28 0 749 0
29SEP26 160.00 C 0.00 0.00 0.00 2.36 +0.76 28 0 908 0
29SEP26 162.50 C 1.15 1.15 1.15 2.01 +0.66 28 100 825 +71
29SEP26 165.00 C 0.96 0.96 0.96 1.73 +0.65 29 10 8,310 -10
29SEP26 167.50 C 0.00 0.00 0.00 1.46 +0.54 29 0 712 0
29SEP26 170.00 C 0.00 0.00 0.00 1.27 +0.51 29 0 204 0
29SEP26 172.50 C 0.00 0.00 0.00 1.10 +0.49 30 0 93 0
29SEP26 175.00 C 0.00 0.00 0.00 0.94 +0.44 30 0 158 0
29SEP26 177.50 C 0.00 0.00 0.00 0.79 +0.40 30 0 255 0
29SEP26 180.00 C 0.00 0.00 0.00 0.66 +0.34 30 0 36 0
29SEP26 182.50 C 0.00 0.00 0.00 0.57 +0.32 30 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.50 +0.30 30 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.41 +0.26 30 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.36 +0.24 31 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.32 +0.22 31 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.27 +0.19 31 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.24 +0.18 32 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.20 +0.15 32 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.15 +0.12 32 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.11 +0.09 32 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 68.86 +3.21 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.38 +3.30 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.05 +3.46 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.62 +3.52 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.19 +3.58 38 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 56.78 +3.60 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.39 +3.59 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.89 +3.44 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.64 +3.53 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.12 +3.34 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.96 +3.49 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 42.43 +3.25 31 0 2 0
30DEC26 100.00 C 36.87 36.87 36.87 40.13 +3.26 31 2 467 0
30DEC26 102.50 C 0.00 0.00 0.00 37.71 +3.08 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 35.51 +3.07 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 33.30 +3.02 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 30.24 +2.07 23 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 29.00 +2.78 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.93 +1.86 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 24.72 +1.60 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 22.52 +1.22 25 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 20.74 +1.26 26 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 19.04 +0.79 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 17.40 +1.29 26 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 16.35 +2.27 27 0 1,814 0
30DEC26 132.50 C 12.11 12.11 12.11 14.80 +2.17 27 30 631 -5
30DEC26 135.00 C 0.00 0.00 0.00 13.00 +1.78 26 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 11.74 +1.77 26 0 798 0
30DEC26 140.00 C 0.00 0.00 0.00 10.52 +1.63 25 0 767 0
30DEC26 142.50 C 7.42 7.42 7.42 9.42 +1.41 25 30 1,302 +30
30DEC26 145.00 C 0.00 0.00 0.00 8.48 +1.35 26 0 685 0
30DEC26 147.50 C 0.00 0.00 0.00 7.61 +1.23 26 0 327 0
30DEC26 150.00 C 0.00 0.00 0.00 6.80 +1.13 26 0 1,989 0
30DEC26 152.50 C 4.46 4.49 4.46 6.10 +1.08 26 20 248 -20
30DEC26 155.00 C 3.95 5.09 3.93 5.40 +0.93 26 16 200 -5
30DEC26 157.50 C 0.00 0.00 0.00 4.84 +0.92 26 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 4.30 +0.81 26 0 2,262 0
30DEC26 162.50 C 0.00 0.00 0.00 3.80 +0.73 26 0 885 0
30DEC26 165.00 C 0.00 0.00 0.00 3.39 +0.71 26 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 3.08 +0.70 27 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 2.72 +0.65 27 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 2.42 +0.61 27 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.11 +0.51 27 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 1.81 +0.41 27 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 1.65 +0.37 27 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 1.44 +0.32 27 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.27 +0.30 27 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.12 +0.28 27 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 0.97 +0.23 27 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 0.85 +0.21 27 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 0.75 +0.21 27 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.66 +0.19 27 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.58 +0.17 27 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.46 +0.15 28 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.34 +0.11 28 0 556 0
30MAR27 70.00 C 0.00 0.00 0.00 69.44 +3.71 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 67.07 +3.71 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.70 +3.70 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.48 +3.82 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.14 +3.81 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.23 +3.27 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.39 +2.75 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.90 +4.19 33 0 648 0
30MAR27 90.00 C 0.00 0.00 0.00 49.80 +2.77 23 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 48.50 +3.76 33 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 46.00 +3.51 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 42.66 +2.35 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 41.61 +3.54 31 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 38.20 +2.28 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.07 +3.27 29 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 33.74 +2.02 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 31.81 +2.12 24 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 29.89 +2.15 24 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.10 +2.17 25 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 26.32 +1.29 25 0 277 0
30MAR27 120.00 C 21.20 21.20 21.20 24.64 +1.32 26 1 750 0
30MAR27 122.50 C 0.00 0.00 0.00 23.01 +1.31 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.07 +1.91 27 0 1,156 0
30MAR27 127.50 C 0.00 0.00 0.00 20.57 +1.94 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 18.50 +1.76 26 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 17.17 +1.75 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 15.89 +1.74 26 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 14.62 +1.60 26 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 13.52 +1.57 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 12.44 +1.47 26 0 170 0
30MAR27 145.00 C 8.45 8.45 8.45 11.48 +1.40 27 2 711 0
30MAR27 147.50 C 0.00 0.00 0.00 10.68 +1.48 27 0 196 0
30MAR27 150.00 C 6.93 6.93 6.88 9.88 +1.47 27 60 472 -60
30MAR27 152.50 C 0.00 0.00 0.00 9.10 +1.40 27 0 164 0
30MAR27 155.00 C 0.00 0.00 0.00 8.47 +1.49 27 0 108 0
30MAR27 157.50 C 0.00 0.00 0.00 7.84 +1.48 28 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 7.21 +1.41 28 0 100 0
30MAR27 162.50 C 0.00 0.00 0.00 6.70 +1.46 28 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.22 +1.48 28 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 5.75 +1.44 28 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 5.28 +1.39 28 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 4.93 +1.45 29 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.73 +1.56 29 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 4.37 +1.52 29 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.02 +1.48 29 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 3.76 +1.47 30 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 3.51 +1.44 30 0 30 0
30MAR27 187.50 C 0.00 0.00 0.00 3.26 +1.41 30 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.01 +1.38 30 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.79 +1.31 30 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.62 +1.25 30 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.45 +1.21 31 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.21 +1.14 30 0 8 0
30MAR27 205.00 C 0.90 0.90 0.90 1.96 +1.10 31 30 30 +30
30MAR27 210.00 C 0.00 0.00 0.00 1.74 +1.07 31 0 256 0
29JUN27 105.00 C 0.00 0.00 0.00 37.39 - 24 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 35.47 - 24 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 33.36 - 24 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 31.57 +2.44 25 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 29.77 +1.48 25 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 28.06 +1.48 25 0 0 0
29JUN27 120.00 C 23.00 23.00 22.01 26.93 +2.65 26 30 83 +30
29JUN27 122.50 C 0.00 0.00 0.00 25.53 +2.19 27 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 23.25 +1.45 25 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 22.44 +2.16 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 20.92 +2.56 26 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 19.56 +2.52 26 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 17.67 +1.91 25 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 16.37 +1.75 25 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 15.24 +1.76 25 0 41 0
29JUN27 142.50 C 0.00 0.00 0.00 14.12 +1.63 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 13.13 +1.48 25 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.30 +1.49 26 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.49 +1.52 26 0 9 0
29JUN27 152.50 C 0.00 0.00 0.00 10.69 +1.39 26 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 9.97 +1.34 26 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 9.33 +1.37 26 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 8.70 +1.33 26 0 80 0
29JUN27 162.50 C 0.00 0.00 0.00 8.07 +1.22 26 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 7.56 +1.22 27 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 7.07 +1.25 27 0 30 0
29JUN27 170.00 C 5.40 5.40 5.40 6.59 +1.18 27 2 2 +2
29JUN27 172.50 C 0.00 0.00 0.00 6.12 +1.10 27 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 5.91 +1.13 28 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 5.54 +1.16 28 0 0 0
TOTAL CALL 9,447 165,103 +3,065
12JUN26 105.00 P 0.00 0.00 0.00 0.01 - 191 0 0 -
12JUN26 107.50 P 0.00 0.00 0.00 0.01 - 176 0 0 -
12JUN26 110.00 P 0.00 0.00 0.00 0.01 - 161 0 0 -
12JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.04 147 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 0.01 -0.06 133 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 0.01 -0.08 119 0 61 0
12JUN26 120.00 P 0.07 0.07 0.01 0.01 -0.12 105 40 20 +20
12JUN26 122.50 P 0.01 0.01 0.01 0.01 -0.17 91 115 194 +115
12JUN26 125.00 P 0.05 0.05 0.01 0.01 -0.26 77 180 288 +130
12JUN26 127.50 P 0.19 0.28 0.02 0.03 -0.37 74 253 566 +251
12JUN26 130.00 P 0.40 0.58 0.09 0.07 -0.60 67 118 1,203 +55
12JUN26 132.50 P 0.90 1.15 0.16 0.16 -0.92 60 280 2,370 +152
12JUN26 135.00 P 1.60 2.25 0.32 0.40 -1.39 54 2,149 2,501 +1,620
12JUN26 137.50 P 3.10 3.95 0.83 1.00 -2.32 50 91 492 -19
12JUN26 140.00 P 6.20 7.24 2.00 2.30 -3.00 49 95 481 -34
12JUN26 142.50 P 8.80 8.80 3.75 4.28 -3.30 51 29 862 -21
12JUN26 145.00 P 10.70 11.92 10.70 6.51 -3.24 40 6 818 -1
12JUN26 147.50 P 0.00 0.00 0.00 9.00 -3.21 0 0 250 0
12JUN26 150.00 P 0.00 0.00 0.00 11.50 -3.20 0 0 25 0
12JUN26 152.50 P 0.00 0.00 0.00 14.00 -3.20 0 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 16.50 -3.20 0 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 19.00 -3.20 0 0 0 0
12JUN26 160.00 P 0.00 0.00 0.00 21.50 -3.54 0 0 0 0
12JUN26 162.50 P 0.00 0.00 0.00 24.20 -3.32 172 0 0 0
12JUN26 165.00 P 0.00 0.00 0.00 26.84 -3.20 205 0 0 0
12JUN26 167.50 P 0.00 0.00 0.00 29.21 -3.33 200 0 0 0
12JUN26 170.00 P 0.00 0.00 0.00 31.62 -3.42 195 0 0 0
12JUN26 172.50 P 0.00 0.00 0.00 34.20 -3.34 223 0 0 0
12JUN26 175.00 P 0.00 0.00 0.00 36.71 -3.31 236 0 0 0
12JUN26 177.50 P 0.00 0.00 0.00 39.20 -3.32 246 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18JUN26 107.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
18JUN26 110.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.04 55 0 5 0
18JUN26 115.00 P 0.00 0.00 0.00 0.02 -0.05 54 0 0 0
18JUN26 117.50 P 0.08 0.08 0.08 0.03 -0.08 51 5 29 +5
18JUN26 120.00 P 0.22 0.22 0.19 0.05 -0.13 48 12 68 +5
18JUN26 122.50 P 0.00 0.00 0.00 0.10 -0.20 47 0 74 0
18JUN26 125.00 P 0.67 0.70 0.23 0.17 -0.33 45 62 169 +50
18JUN26 127.50 P 0.81 0.95 0.66 0.29 -0.52 43 59 182 +59
18JUN26 130.00 P 1.40 1.55 0.52 0.50 -0.76 41 1,489 2,439 +1,322
18JUN26 132.50 P 1.88 2.15 0.80 0.84 -1.10 39 236 208 +51
18JUN26 135.00 P 3.39 3.39 1.35 1.39 -1.50 37 568 798 +518
18JUN26 137.50 P 4.70 4.75 2.17 2.22 -1.99 35 135 240 +98
18JUN26 140.00 P 0.00 0.00 0.00 3.54 -2.33 35 6 382 +6
18JUN26 142.50 P 7.88 7.88 7.88 5.22 -2.65 36 3 28 0
18JUN26 145.00 P 0.00 0.00 0.00 7.03 -2.81 33 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 9.23 -2.99 33 0 0 0
18JUN26 150.00 P 0.00 0.00 0.00 11.57 -3.13 33 0 0 0
18JUN26 152.50 P 0.00 0.00 0.00 14.01 -3.19 32 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 16.50 -3.20 0 0 0 0
18JUN26 157.50 P 0.00 0.00 0.00 19.00 -3.20 0 0 0 0
18JUN26 160.00 P 0.00 0.00 0.00 21.50 -3.61 0 0 0 0
18JUN26 162.50 P 0.00 0.00 0.00 24.28 -3.33 71 0 0 0
18JUN26 165.00 P 0.00 0.00 0.00 26.84 -3.20 79 0 0 0
18JUN26 167.50 P 0.00 0.00 0.00 29.21 -3.33 78 0 0 0
18JUN26 170.00 P 0.00 0.00 0.00 31.78 -3.33 86 0 0 0
18JUN26 172.50 P 0.00 0.00 0.00 34.25 -3.36 90 0 0 0
29JUN26 60.00 P 0.01 0.01 0.01 0.01 0.00 127 4 876 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 701 0
29JUN26 67.50 P 0.04 0.04 0.04 0.01 0.00 109 3 585 0
29JUN26 70.00 P 0.01 0.01 0.01 0.01 0.00 104 10 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 709 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 89 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 7,797 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,739 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,286 0
29JUN26 100.00 P 0.10 0.10 0.10 0.01 0.00 52 1 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3,634 0
29JUN26 105.00 P 0.12 0.12 0.12 0.02 +0.01 48 3 841 -3
29JUN26 107.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 1,581 0
29JUN26 110.00 P 0.19 0.19 0.13 0.05 +0.01 46 6 5,679 +4
29JUN26 112.50 P 0.27 0.27 0.27 0.07 0.00 44 3 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 5,052 0
29JUN26 117.50 P 0.00 0.00 0.00 0.16 -0.04 41 0 2,875 0
29JUN26 120.00 P 0.58 0.63 0.55 0.24 -0.10 39 12 3,643 +12
29JUN26 122.50 P 0.72 0.72 0.46 0.36 -0.19 38 49 2,315 -2
29JUN26 125.00 P 1.04 1.19 0.59 0.54 -0.31 37 72 3,796 +3
29JUN26 127.50 P 1.37 1.65 0.80 0.79 -0.51 35 113 3,466 -19
29JUN26 130.00 P 1.96 2.29 1.10 1.13 -0.79 34 185 3,316 -20
29JUN26 132.50 P 2.70 3.20 1.61 1.63 -1.11 33 1,117 3,364 +631
29JUN26 135.00 P 3.87 4.40 2.20 2.30 -1.49 31 1,107 4,667 -186
29JUN26 137.50 P 5.16 5.77 2.86 3.14 -2.04 30 127 2,944 -122
29JUN26 140.00 P 7.00 7.00 4.10 4.50 -2.25 30 41 3,400 +1
29JUN26 142.50 P 10.03 10.03 5.67 6.07 -2.62 31 8 2,410 -8
29JUN26 145.00 P 10.00 10.00 10.00 7.83 -2.92 30 1 1,671 0
29JUN26 147.50 P 0.00 0.00 0.00 9.67 -2.94 28 1 834 -1
29JUN26 150.00 P 0.00 0.00 0.00 11.86 -3.04 29 0 1,066 0
29JUN26 152.50 P 0.00 0.00 0.00 14.14 -3.14 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 17.04 -2.68 40 0 627 0
29JUN26 157.50 P 0.00 0.00 0.00 19.00 -3.20 0 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 21.50 -3.61 0 0 1,275 0
29JUN26 162.50 P 0.00 0.00 0.00 24.28 -3.33 46 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 26.84 -3.20 51 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 29.34 -3.20 54 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 31.84 -3.27 58 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 34.25 -3.36 58 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 36.79 -3.23 62 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 39.34 -3.18 67 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 41.79 -3.24 68 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 44.00 -3.53 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 46.73 -3.30 72 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 49.34 -3.19 78 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 51.84 -3.19 81 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 54.00 -3.53 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 56.53 -3.52 70 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 59.14 -3.41 80 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 61.79 -3.26 90 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 66.83 -3.20 96 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 71.78 -3.25 99 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 109 0
30JUL26 100.00 P 0.27 0.27 0.27 0.02 -0.04 34 6 172 +6
30JUL26 102.50 P 0.00 0.00 0.00 0.03 -0.06 33 0 124 0
30JUL26 105.00 P 0.33 0.33 0.27 0.06 -0.07 33 250 795 -75
30JUL26 107.50 P 0.00 0.00 0.00 0.09 -0.10 33 0 1,136 0
30JUL26 110.00 P 0.54 0.54 0.40 0.14 -0.15 32 13 3,599 -11
30JUL26 112.50 P 0.81 0.82 0.54 0.21 -0.22 32 237 348 +224
30JUL26 115.00 P 0.96 1.04 0.68 0.32 -0.29 31 119 5,242 -32
30JUL26 117.50 P 1.10 1.24 0.86 0.47 -0.37 31 293 868 -133
30JUL26 120.00 P 1.52 1.60 0.99 0.69 -0.47 31 320 884 +39
30JUL26 122.50 P 2.00 2.06 1.25 0.98 -0.60 30 11 865 +6
30JUL26 125.00 P 2.20 2.56 1.56 1.36 -0.74 30 480 3,952 +137
30JUL26 127.50 P 2.86 3.05 2.00 1.84 -0.90 30 193 2,027 +70
30JUL26 130.00 P 3.60 3.92 2.45 2.44 -1.08 29 112 2,755 +9
30JUL26 132.50 P 4.45 4.92 3.05 3.19 -1.26 29 462 1,964 +106
30JUL26 135.00 P 5.55 6.02 3.94 4.11 -1.45 29 341 1,892 +146
30JUL26 137.50 P 6.82 7.37 5.09 5.09 -1.83 28 139 2,043 +56
30JUL26 140.00 P 8.80 8.80 6.27 6.43 -2.02 28 10 1,089 +10
30JUL26 142.50 P 9.94 9.94 7.65 7.65 -2.32 27 55 433 +18
30JUL26 145.00 P 0.00 0.00 0.00 9.51 -2.48 29 0 514 0
30JUL26 147.50 P 0.00 0.00 0.00 11.30 -2.26 29 0 1,022 0
30JUL26 150.00 P 0.00 0.00 0.00 12.86 -2.76 27 0 54 0
30JUL26 152.50 P 0.00 0.00 0.00 14.89 -2.90 26 0 19 0
30JUL26 155.00 P 0.00 0.00 0.00 17.04 -3.00 26 0 124 0
30JUL26 157.50 P 0.00 0.00 0.00 19.29 -3.09 26 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 21.63 -3.49 25 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 24.28 -3.33 30 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 26.84 -3.28 33 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 29.34 -3.28 35 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 31.84 -3.27 37 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 34.25 -3.37 38 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 36.79 -3.33 41 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 39.34 -3.28 43 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 41.79 -3.33 45 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 44.02 -3.60 39 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 46.73 -3.39 47 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 49.34 -3.28 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 51.84 -3.28 53 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 54.02 -3.60 45 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 56.53 -3.65 47 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 59.14 -3.50 53 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 61.79 -3.35 58 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 66.83 -3.28 62 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 71.78 -3.33 64 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.03 0.00 36 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.08 -0.04 34 0 41 0
28AUG26 100.00 P 0.00 0.00 0.00 0.12 -0.06 33 0 906 0
28AUG26 102.50 P 0.00 0.00 0.00 0.18 -0.08 33 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.26 -0.11 33 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.36 -0.16 32 0 711 0
28AUG26 110.00 P 0.00 0.00 0.00 0.51 -0.21 32 0 828 0
28AUG26 112.50 P 0.00 0.00 0.00 0.69 -0.26 32 0 132 0
28AUG26 115.00 P 1.67 1.67 1.23 0.92 -0.37 31 31 339 -30
28AUG26 117.50 P 0.00 0.00 0.00 1.23 -0.46 31 0 940 0
28AUG26 120.00 P 2.40 2.40 2.40 1.59 -0.57 31 1 1,286 0
28AUG26 122.50 P 2.85 2.85 2.85 2.03 -0.72 31 1 1,064 +1
28AUG26 125.00 P 3.47 3.65 3.23 2.60 -0.85 30 97 1,850 +5
28AUG26 127.50 P 4.20 4.43 4.20 3.24 -1.01 30 2 922 +2
28AUG26 130.00 P 5.18 5.60 4.02 3.98 -1.21 30 195 970 -23
28AUG26 132.50 P 6.04 6.62 6.04 4.87 -1.31 29 125 1,224 +3
28AUG26 135.00 P 5.70 5.70 5.70 5.70 -1.75 28 1 1,173 +1
28AUG26 137.50 P 7.07 7.07 7.07 6.94 -1.83 29 30 880 -30
28AUG26 140.00 P 9.67 9.67 9.67 8.20 -2.06 28 30 1,145 -30
28AUG26 142.50 P 9.90 9.90 9.69 9.59 -2.14 28 90 618 +90
28AUG26 145.00 P 0.00 0.00 0.00 11.17 -2.27 28 1 708 0
28AUG26 147.50 P 0.00 0.00 0.00 12.93 -2.39 28 0 177 0
28AUG26 150.00 P 0.00 0.00 0.00 14.76 -2.47 28 0 91 0
28AUG26 152.50 P 0.00 0.00 0.00 17.19 -2.09 31 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 18.72 -2.65 29 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 20.79 -2.75 29 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 22.97 -3.07 29 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 25.16 -3.16 29 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 27.51 -3.15 30 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 30.64 -2.38 36 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 32.10 -3.32 29 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 34.57 -3.27 31 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 36.98 -3.29 31 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 39.56 -3.15 34 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.79 -3.38 32 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 44.44 -3.19 36 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 46.73 -3.39 34 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 49.35 -3.27 37 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 51.84 -3.28 39 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 54.06 -3.56 34 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 56.70 -3.48 39 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 59.14 -3.51 39 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 61.79 -3.36 44 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 66.83 -3.28 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 71.78 -3.33 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 769 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 153 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 1,561 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 675 0
29SEP26 90.00 P 0.47 0.47 0.47 0.05 -0.03 32 3 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 565 0
29SEP26 95.00 P 0.00 0.00 0.00 0.11 -0.05 32 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.16 -0.07 31 0 561 0
29SEP26 100.00 P 0.00 0.00 0.00 0.23 -0.10 31 0 740 0
29SEP26 102.50 P 1.04 1.04 1.04 0.33 -0.12 31 30 1,536 0
29SEP26 105.00 P 0.00 0.00 0.00 0.44 -0.18 31 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.60 -0.23 30 0 619 0
29SEP26 110.00 P 0.00 0.00 0.00 0.81 -0.27 30 0 4,936 0
29SEP26 112.50 P 1.94 1.95 1.94 1.04 -0.37 30 75 3,822 +75
29SEP26 115.00 P 2.33 2.33 2.33 1.37 -0.43 30 50 2,519 +50
29SEP26 117.50 P 0.00 0.00 0.00 1.73 -0.52 30 0 1,910 0
29SEP26 120.00 P 3.22 3.22 3.22 2.18 -0.65 29 2 1,514 0
29SEP26 122.50 P 3.70 3.71 3.37 2.72 -0.74 29 19 5,025 +16
29SEP26 125.00 P 4.45 4.52 4.18 3.32 -0.90 29 331 4,377 +147
29SEP26 127.50 P 0.00 0.00 0.00 4.07 -1.02 29 0 976 0
29SEP26 130.00 P 5.90 6.35 5.65 4.85 -1.18 29 126 1,072 +95
29SEP26 132.50 P 6.94 7.46 6.67 5.73 -1.37 28 207 1,693 +186
29SEP26 135.00 P 8.04 8.04 6.79 6.71 -1.61 28 5 1,070 0
29SEP26 137.50 P 7.70 7.70 7.70 7.70 -1.94 27 2 1,464 +2
29SEP26 140.00 P 11.74 11.74 11.74 9.20 -1.88 28 1 7,234 0
29SEP26 142.50 P 10.57 10.57 10.57 10.51 -1.95 27 2 737 0
29SEP26 145.00 P 0.00 0.00 0.00 12.56 -1.62 29 0 568 0
29SEP26 147.50 P 0.00 0.00 0.00 13.90 -2.05 28 0 167 0
29SEP26 150.00 P 0.00 0.00 0.00 16.17 -1.92 30 0 115 0
29SEP26 152.50 P 0.00 0.00 0.00 18.12 -1.69 30 0 197 0
29SEP26 155.00 P 0.00 0.00 0.00 19.56 -2.31 28 0 167 0
29SEP26 157.50 P 0.00 0.00 0.00 21.69 -2.28 29 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 24.05 -2.10 30 0 57 0
29SEP26 162.50 P 0.00 0.00 0.00 26.63 -1.98 33 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 28.77 -2.11 33 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 31.19 -2.02 34 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 32.52 -3.05 29 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 34.59 -3.34 27 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 37.24 -3.09 30 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 39.56 -3.20 29 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 42.04 -3.15 31 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 44.44 -3.20 31 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 46.99 -3.13 33 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 49.36 -3.26 32 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 51.84 -3.28 33 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.34 -3.28 35 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.70 -3.48 34 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 59.14 -3.51 34 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 61.79 -3.36 38 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 66.83 -3.28 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 71.83 -3.28 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 -0.11 33 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.14 33 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 -0.17 32 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.06 -0.22 32 0 36 0
30DEC26 80.00 P 0.68 0.68 0.68 0.08 -0.26 32 1 792 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.11 -0.32 31 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.15 -0.38 31 0 151 0
30DEC26 87.50 P 0.00 0.00 0.00 0.21 -0.44 31 0 149 0
30DEC26 90.00 P 1.07 1.10 1.07 0.28 -0.52 31 51 380 +17
30DEC26 92.50 P 0.00 0.00 0.00 0.37 -0.57 30 0 186 0
30DEC26 95.00 P 0.00 0.00 0.00 0.49 -0.66 30 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.64 -0.72 30 0 144 0
30DEC26 100.00 P 0.00 0.00 0.00 0.80 -0.79 30 0 2,822 0
30DEC26 102.50 P 0.00 0.00 0.00 1.02 -0.88 30 0 232 0
30DEC26 105.00 P 0.00 0.00 0.00 1.22 -0.98 29 0 202 0
30DEC26 107.50 P 0.00 0.00 0.00 1.56 -1.01 29 0 325 0
30DEC26 110.00 P 2.99 2.99 2.72 1.89 -1.10 29 6 1,042 0
30DEC26 112.50 P 0.00 0.00 0.00 2.30 -1.13 29 0 2,699 0
30DEC26 115.00 P 3.85 3.85 3.15 2.74 -1.18 29 101 1,753 +100
30DEC26 117.50 P 0.00 0.00 0.00 3.27 -1.16 28 0 3,234 0
30DEC26 120.00 P 5.15 5.15 4.80 3.85 -1.24 28 2 1,857 0
30DEC26 122.50 P 0.00 0.00 0.00 4.52 -1.28 28 0 1,253 0
30DEC26 125.00 P 6.58 6.58 6.58 5.26 -1.29 28 12 3,524 0
30DEC26 127.50 P 7.53 7.53 7.46 6.06 -1.43 28 69 701 +40
30DEC26 130.00 P 8.67 8.67 8.59 6.99 -1.42 28 200 1,845 +200
30DEC26 132.50 P 0.00 0.00 0.00 7.95 -1.48 27 0 278 0
30DEC26 135.00 P 9.00 9.00 8.80 9.06 -1.44 27 2 1,000 0
30DEC26 137.50 P 0.00 0.00 0.00 10.19 -1.53 27 0 339 0
30DEC26 140.00 P 13.98 13.98 13.98 11.50 -1.67 27 1 754 0
30DEC26 142.50 P 0.00 0.00 0.00 12.95 -1.86 27 0 350 0
30DEC26 145.00 P 0.00 0.00 0.00 14.45 -1.53 27 0 158 0
30DEC26 147.50 P 0.00 0.00 0.00 15.90 -1.81 27 0 263 0
30DEC26 150.00 P 0.00 0.00 0.00 17.93 -1.57 28 0 1,716 0
30DEC26 152.50 P 0.00 0.00 0.00 19.77 -1.58 28 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 21.63 -1.67 28 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 23.63 -1.64 28 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 25.65 -2.05 29 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 27.73 -2.18 29 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 29.29 -2.60 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 31.99 -1.83 30 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 33.26 -3.04 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 35.47 -3.17 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 37.79 -3.14 27 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 40.26 -2.91 28 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 42.56 -3.03 28 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 44.89 -3.07 28 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.99 -3.36 26 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 49.37 -3.35 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 51.84 -3.31 27 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 55.13 -2.49 34 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.71 -3.47 28 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 59.14 -3.51 28 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 61.79 -3.36 30 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 66.83 -3.28 33 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 71.83 -3.28 34 0 0 0
30MAR27 70.00 P 0.85 0.85 0.85 0.03 -0.10 29 2 208 +2
30MAR27 72.50 P 0.96 0.96 0.94 0.04 -0.13 28 31 47 +31
30MAR27 75.00 P 0.00 0.00 0.00 0.06 -0.15 28 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 0.10 -0.18 29 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.14 -0.20 29 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.19 -0.24 28 0 227 0
30MAR27 85.00 P 1.46 1.46 1.46 0.27 -0.26 28 8 46 +8
30MAR27 87.50 P 0.00 0.00 0.00 0.36 -0.30 28 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.46 -0.37 28 0 100 0
30MAR27 92.50 P 2.04 2.04 2.04 0.62 -0.42 28 5 185 +5
30MAR27 95.00 P 0.00 0.00 0.00 0.80 -0.48 28 0 340 0
30MAR27 97.50 P 2.61 2.61 2.61 1.01 -0.54 28 1 176 0
30MAR27 100.00 P 0.00 0.00 0.00 1.27 -0.62 28 0 248 0
30MAR27 102.50 P 0.00 0.00 0.00 1.57 -0.67 28 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.93 -0.76 28 0 342 0
30MAR27 107.50 P 4.00 4.00 4.00 2.25 -0.91 28 1 497 +1
30MAR27 110.00 P 0.00 0.00 0.00 2.80 -0.90 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 3.29 -1.01 28 0 537 0
30MAR27 115.00 P 4.90 4.90 4.90 3.92 -1.01 28 10 337 0
30MAR27 117.50 P 0.00 0.00 0.00 4.56 -1.14 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 5.30 -1.17 28 0 1,140 0
30MAR27 122.50 P 8.34 8.34 8.34 6.11 -1.23 28 10 136 0
30MAR27 125.00 P 9.28 9.28 7.70 6.96 -1.34 28 20 1,101 +14
30MAR27 127.50 P 10.43 10.43 10.24 7.95 -1.31 28 225 416 +225
30MAR27 130.00 P 0.00 0.00 0.00 8.95 -1.45 28 0 821 0
30MAR27 132.50 P 0.00 0.00 0.00 10.08 -1.47 28 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 11.27 -1.49 28 0 170 0
30MAR27 137.50 P 13.40 13.40 13.40 12.49 -1.63 28 1 101 -1
30MAR27 140.00 P 0.00 0.00 0.00 13.88 -1.67 28 0 124 0
30MAR27 142.50 P 0.00 0.00 0.00 15.29 -1.79 28 0 33 0
30MAR27 145.00 P 0.00 0.00 0.00 16.85 -1.31 28 0 60 0
30MAR27 147.50 P 0.00 0.00 0.00 18.02 -1.73 27 0 140 0
30MAR27 150.00 P 22.20 22.20 22.20 20.28 -1.18 29 1 95 +1
30MAR27 152.50 P 0.00 0.00 0.00 22.05 -1.18 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.95 -1.82 29 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 25.86 -1.85 30 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 27.72 -1.99 30 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 29.85 -1.88 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 31.64 -2.18 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 33.71 -2.27 30 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 36.16 -1.99 32 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 38.38 -1.98 32 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 40.36 -2.28 32 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 42.48 -2.46 32 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 44.58 -2.68 32 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 46.89 -2.73 32 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 49.22 -2.80 33 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 51.88 -2.54 34 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 54.17 -2.67 35 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 56.48 -2.82 35 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 58.84 -2.91 35 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.19 -2.93 36 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 64.21 -2.28 38 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 68.64 -2.55 38 0 0 0
30MAR27 210.00 P 75.36 75.36 72.10 73.59 -2.41 40 200 776 +200
29JUN27 105.00 P 4.70 4.70 4.70 2.74 - 28 12 12 -
29JUN27 107.50 P 0.00 0.00 0.00 3.11 - 28 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 3.70 - 28 0 0 -
29JUN27 112.50 P 0.00 0.00 0.00 4.30 -0.73 28 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 4.91 -0.84 28 0 61 0
29JUN27 117.50 P 0.00 0.00 0.00 5.62 -0.89 27 0 121 0
29JUN27 120.00 P 0.00 0.00 0.00 6.39 -0.89 27 0 104 0
29JUN27 122.50 P 0.00 0.00 0.00 7.16 -1.06 27 0 293 0
29JUN27 125.00 P 9.00 9.00 9.00 8.08 -1.08 27 1 66 +1
29JUN27 127.50 P 0.00 0.00 0.00 9.04 -1.11 27 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 10.01 -1.27 27 0 159 0
29JUN27 132.50 P 0.00 0.00 0.00 11.15 -1.27 27 0 24 0
29JUN27 135.00 P 0.00 0.00 0.00 12.30 -1.32 27 0 12 0
29JUN27 137.50 P 0.00 0.00 0.00 13.48 -1.48 27 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 14.83 -1.48 27 0 139 0
29JUN27 142.50 P 0.00 0.00 0.00 16.19 -1.65 27 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 17.72 -1.22 27 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 19.40 -1.79 27 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 21.11 -1.79 27 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 22.84 -1.92 28 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 24.66 -1.97 28 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.56 -1.97 28 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 28.48 -2.04 28 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 30.43 -2.14 29 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 32.48 -2.15 29 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 34.56 -2.16 29 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 36.66 -2.24 30 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 38.78 -2.33 30 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 40.99 -2.34 30 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 42.96 -2.62 30 0 0 0
TOTAL PUT 14,265 261,129 +6,653
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$ 6.78
29JUN26 4.70 C 0.00 0.00 0.00 2.12 -0.03 105 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.02 -0.03 100 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.92 -0.03 95 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.82 -0.03 90 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.57 -0.03 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.32 -0.03 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.07 -0.03 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.79 -0.04 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.30 -0.05 15 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 -0.03 14 0 90 0
29JUN26 7.00 C 0.04 0.04 0.04 0.03 -0.01 16 18 220 +17
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 492 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.02 -0.04 56 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.92 -0.04 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.82 -0.04 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.57 -0.04 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.32 -0.05 36 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.08 -0.03 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.56 -0.06 13 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.36 -0.03 17 0 0 0
30JUL26 6.75 C 0.18 0.18 0.18 0.18 -0.02 15 30 30 +20
30JUL26 7.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 288 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 16 0 369 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 16 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.04 -0.03 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.94 -0.03 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.84 -0.03 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.58 -0.04 33 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.33 -0.05 28 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.10 -0.03 28 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.82 -0.07 14 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.61 -0.04 18 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.40 -0.02 16 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.23 -0.02 15 0 10 0
28AUG26 7.00 C 0.00 0.00 0.00 0.12 -0.02 15 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 -0.01 16 0 120 0
28AUG26 7.50 C 0.03 0.03 0.03 0.03 0.00 16 157 272 +151
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.04 -0.03 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.94 -0.03 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.85 -0.02 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.60 -0.03 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.35 -0.03 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.10 -0.03 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.85 -0.04 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.62 -0.04 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.41 -0.02 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 0.00 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 -0.01 15 0 162 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.01 16 0 516 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 17 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 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 34 0 20 0
30DEC26 4.80 C 0.00 0.00 0.00 2.04 -0.03 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 -0.02 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.85 -0.02 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.60 -0.03 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.35 -0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.11 -0.03 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.87 -0.03 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.66 -0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 -0.02 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 -0.01 16 0 100 0
30DEC26 7.00 C 0.22 0.22 0.22 0.22 -0.01 15 10 130 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 0.00 15 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 16 0 659 0
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 16 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 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.04 -0.03 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.95 -0.02 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.85 -0.03 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.61 -0.02 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.36 -0.04 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.13 -0.04 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.91 -0.04 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.72 -0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.55 -0.03 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 -0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.02 15 0 10 0
30MAR27 7.25 C 0.23 0.23 0.23 0.21 -0.02 15 20 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.01 16 0 306 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 0.00 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 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 2.07 -0.03 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.98 -0.03 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.88 -0.03 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.65 -0.03 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.42 -0.03 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.21 -0.03 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.01 -0.01 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 -0.03 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 -0.02 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 -0.01 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 -0.01 17 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.01 17 0 240 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.01 17 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.01 17 0 400 0
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 0.00 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
TOTAL CALL 235 9,509 +188
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 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 33 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 1,320 0
29JUN26 6.75 P 0.07 0.07 0.07 0.07 0.00 14 25 1,358 +15
29JUN26 7.00 P 0.23 0.23 0.23 0.23 +0.02 13 4 1,875 -4
29JUN26 7.25 P 0.44 0.52 0.44 0.47 +0.03 0 17 422 0
29JUN26 7.50 P 0.00 0.00 0.00 0.72 +0.04 0 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 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 20 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 0.00 14 0 333 0
30JUL26 6.75 P 0.08 0.08 0.08 0.12 +0.02 14 30 373 0
30JUL26 7.00 P 0.00 0.00 0.00 0.27 +0.02 14 0 197 0
30JUL26 7.25 P 0.00 0.00 0.00 0.48 +0.04 15 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.72 +0.04 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.97 +0.03 0 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 25 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 16 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 0.08 +0.01 16 0 38 0
28AUG26 6.75 P 0.18 0.18 0.18 0.18 +0.02 16 4 743 0
28AUG26 7.00 P 0.00 0.00 0.00 0.32 +0.03 16 0 139 0
28AUG26 7.25 P 0.00 0.00 0.00 0.51 +0.04 17 0 251 0
28AUG26 7.50 P 0.00 0.00 0.00 0.74 +0.03 19 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.98 +0.03 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.24 +0.05 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.48 +0.04 28 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.73 +0.05 32 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 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 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 241 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.01 16 0 473 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.01 15 0 443 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.01 15 0 848 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 +0.03 16 0 177 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.02 15 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 +0.02 12 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.03 11 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 +0.01 17 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 0.06 +0.01 15 0 483 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.02 16 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.02 15 0 343 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.02 15 0 1,065 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 +0.03 15 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.04 15 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 +0.03 14 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 +0.03 13 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 +0.03 12 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.26 +0.03 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 0.02 +0.01 17 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 0.00 15 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 0.00 15 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.01 16 0 41 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 +0.02 16 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.02 16 0 160 0
30MAR27 7.00 P 0.00 0.00 0.00 0.49 +0.03 15 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 +0.02 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 +0.02 14 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.07 +0.03 14 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 +0.03 11 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 16 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 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 +0.01 18 0 6 0
29JUN27 6.00 P 0.17 0.17 0.17 0.17 +0.02 18 20 35 +20
29JUN27 6.25 P 0.00 0.00 0.00 0.23 0.00 17 0 75 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 +0.02 18 0 5 0
29JUN27 6.75 P 0.00 0.00 0.00 0.46 +0.01 18 0 174 0
29JUN27 7.00 P 0.00 0.00 0.00 0.60 +0.02 18 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.76 +0.01 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.94 +0.03 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 +0.01 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.36 +0.03 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 +0.03 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.81 +0.04 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.04 +0.03 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
TOTAL PUT 100 16,273 +31
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$ 26.68
29JUN26 17.50 C 0.00 0.00 0.00 9.23 -0.12 89 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.73 -0.14 83 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.28 -0.09 94 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.78 -0.09 88 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.18 -0.17 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.77 -0.09 74 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.68 -0.18 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.74 -0.13 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.71 -0.16 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.72 -0.17 22 0 0 0
29JUN26 25.00 C 1.93 1.93 1.93 1.79 -0.19 24 13 13 +13
29JUN26 26.00 C 1.07 1.09 1.07 1.00 -0.16 24 17 73 +17
29JUN26 27.00 C 0.00 0.00 0.00 0.42 -0.13 23 0 33 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 -0.06 23 0 102 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 66 0
29JUN26 30.00 C 0.03 0.03 0.03 0.01 -0.01 24 1 75 -1
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
30JUL26 19.00 C 0.00 0.00 0.00 7.78 -0.09 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.21 -0.21 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.77 -0.15 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.71 -0.21 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.84 -0.10 34 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.83 -0.15 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.93 -0.14 26 0 0 0
30JUL26 25.00 C 2.09 2.09 2.09 2.11 -0.16 25 15 15 +15
30JUL26 26.00 C 0.00 0.00 0.00 1.44 -0.11 26 0 15 0
30JUL26 27.00 C 1.00 1.00 1.00 0.92 -0.10 26 15 65 +15
30JUL26 28.00 C 0.00 0.00 0.00 0.56 -0.06 26 0 30 0
30JUL26 29.00 C 0.34 0.34 0.33 0.32 -0.03 26 3 102 +3
30JUL26 30.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 71 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 27 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.87 -0.03 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.38 -0.04 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.84 -0.13 33 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.81 -0.20 20 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.88 -0.07 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.98 -0.14 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.14 -0.13 26 0 0 0
28AUG26 25.00 C 2.49 2.49 2.49 2.39 -0.13 26 15 15 +15
28AUG26 26.00 C 1.72 1.72 1.72 1.75 -0.12 26 15 30 +15
28AUG26 27.00 C 1.22 1.22 1.22 1.25 -0.09 26 30 45 +30
28AUG26 28.00 C 0.84 0.84 0.84 0.86 -0.07 27 30 75 +30
28AUG26 29.00 C 0.00 0.00 0.00 0.58 -0.04 27 0 118 0
28AUG26 30.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 48 0
28AUG26 31.00 C 0.25 0.25 0.25 0.22 -0.02 26 15 213 +15
28AUG26 32.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 81 0
28AUG26 33.00 C 0.00 0.00 0.00 0.08 0.00 27 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.05 0.00 27 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 8.36 -0.10 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.87 -0.03 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.38 -0.04 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.84 -0.13 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.94 -0.07 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.99 +0.04 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.03 -0.13 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.21 -0.13 26 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 2.50 -0.14 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.89 -0.10 26 0 0 0
29SEP26 27.00 C 1.46 1.46 1.46 1.39 -0.08 27 2 6 0
29SEP26 28.00 C 1.01 1.01 1.01 1.01 -0.05 27 15 17 +15
29SEP26 29.00 C 0.00 0.00 0.00 0.71 -0.03 27 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 705 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 -0.01 27 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 0.00 27 0 141 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 0.00 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 26 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 27 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 28 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 36 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.87 -0.03 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.43 +0.01 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.92 -0.05 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.97 -0.04 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.09 +0.11 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.21 -0.07 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.48 -0.04 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.83 -0.02 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.21 -0.06 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 1.80 +0.02 25 0 3 0
30DEC26 28.00 C 1.42 1.42 1.42 1.39 -0.02 25 15 92 +15
30DEC26 29.00 C 0.00 0.00 0.00 1.09 +0.01 25 0 197 0
30DEC26 30.00 C 0.87 0.87 0.87 0.84 +0.03 25 15 210 +15
30DEC26 31.00 C 0.66 0.66 0.66 0.65 +0.05 25 10 75 +10
30DEC26 32.00 C 0.00 0.00 0.00 0.49 +0.05 25 0 92 0
30DEC26 33.00 C 0.41 0.41 0.41 0.36 +0.04 25 15 60 +15
30DEC26 34.00 C 0.00 0.00 0.00 0.26 +0.03 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 0.00 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.90 -0.09 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.43 +0.01 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.99 +0.02 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.10 +0.08 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.27 +0.07 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.48 -0.06 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.80 -0.04 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.20 -0.02 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.67 0.00 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.21 +0.02 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.87 +0.03 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.46 -0.02 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.20 +0.03 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.96 +0.03 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.77 +0.04 24 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.61 +0.04 24 0 81 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 +0.04 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 +0.04 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.29 +0.03 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.22 +0.03 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.05 +0.03 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.60 +0.04 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.16 +0.03 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.31 -0.01 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.53 -0.02 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.80 -0.06 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.25 -0.01 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.66 0.00 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.05 -0.11 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.61 -0.09 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.21 -0.08 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.86 -0.08 24 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.57 -0.07 24 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 1.31 -0.06 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.08 -0.06 24 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 0.90 -0.05 24 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.65 -0.04 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.29 -0.02 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 15 0
TOTAL CALL 241 11,116 +237
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 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 56 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 0.00 0.00 0.00 0.02 0.00 26 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 0.00 24 0 54 0
29JUN26 26.00 P 0.23 0.30 0.23 0.28 +0.02 24 19 114 -6
29JUN26 27.00 P 0.67 0.74 0.67 0.74 +0.08 24 19 240 -19
29JUN26 28.00 P 1.35 1.55 1.32 1.48 +0.15 26 49 134 -13
29JUN26 29.00 P 0.00 0.00 0.00 2.34 +0.14 24 0 76 0
29JUN26 30.00 P 0.00 0.00 0.00 3.32 +0.16 0 0 113 0
29JUN26 31.00 P 0.00 0.00 0.00 4.32 +0.16 0 0 285 0
29JUN26 32.00 P 0.00 0.00 0.00 5.32 +0.15 0 0 321 0
29JUN26 33.00 P 0.00 0.00 0.00 6.32 +0.15 0 0 277 0
29JUN26 34.00 P 0.00 0.00 0.00 7.32 +0.16 0 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 8.32 +0.02 0 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 9.32 +0.14 0 0 75 0
29JUN26 37.00 P 0.00 0.00 0.00 10.32 +0.16 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.32 +0.02 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.32 +0.16 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.32 +0.02 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.32 +0.02 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.32 +0.14 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.32 +0.14 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.32 +0.13 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 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 0.00 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.34 +0.03 25 0 17 0
30JUL26 26.00 P 0.60 0.60 0.60 0.67 +0.07 26 1 24 +1
30JUL26 27.00 P 1.19 1.19 1.19 1.16 +0.11 26 15 123 +4
30JUL26 28.00 P 1.68 1.68 1.68 1.80 +0.14 26 30 183 +30
30JUL26 29.00 P 0.00 0.00 0.00 2.50 +0.09 24 0 157 0
30JUL26 30.00 P 0.00 0.00 0.00 3.41 +0.15 26 0 131 0
30JUL26 31.00 P 0.00 0.00 0.00 4.34 +0.15 26 0 92 0
30JUL26 32.00 P 0.00 0.00 0.00 5.32 0.00 0 0 115 0
30JUL26 33.00 P 0.00 0.00 0.00 6.32 +0.13 0 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 7.38 +0.17 42 0 105 0
30JUL26 35.00 P 0.00 0.00 0.00 8.32 +0.02 0 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 9.32 -0.03 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.32 -0.03 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.38 +0.02 57 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.37 +0.15 59 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.36 +0.06 61 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.39 +0.09 68 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.39 +0.07 71 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.39 +0.04 74 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.37 +0.01 74 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 22.00 P 0.09 0.09 0.09 0.07 +0.01 26 8 79 +8
28AUG26 23.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 66 0
28AUG26 24.00 P 0.00 0.00 0.00 0.33 +0.04 27 0 7 0
28AUG26 25.00 P 0.50 0.50 0.50 0.58 +0.07 27 1 29 +1
28AUG26 26.00 P 0.00 0.00 0.00 0.94 +0.09 27 0 38 0
28AUG26 27.00 P 1.45 1.45 1.45 1.42 +0.11 26 45 66 +30
28AUG26 28.00 P 2.08 2.08 2.08 2.04 +0.13 27 15 46 +15
28AUG26 29.00 P 0.00 0.00 0.00 2.74 +0.13 26 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 3.54 +0.13 26 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 4.42 +0.15 26 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 5.34 -0.01 25 0 54 0
28AUG26 33.00 P 0.00 0.00 0.00 6.39 +0.10 32 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 7.38 +0.14 35 0 36 0
28AUG26 35.00 P 0.00 0.00 0.00 8.32 +0.02 0 0 39 0
28AUG26 36.00 P 0.00 0.00 0.00 9.32 -0.03 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.32 -0.03 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.38 +0.02 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.37 +0.12 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.36 +0.06 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.39 +0.09 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.39 +0.07 58 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.39 +0.04 61 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.37 +0.01 61 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 0.03 +0.01 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 +0.04 26 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.57 +0.06 26 0 24 0
29SEP26 25.00 P 0.00 0.00 0.00 0.90 +0.08 26 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.33 +0.10 26 0 138 0
29SEP26 27.00 P 0.00 0.00 0.00 1.87 +0.12 26 0 40 0
29SEP26 28.00 P 0.00 0.00 0.00 2.52 +0.14 26 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 3.25 +0.14 26 0 93 0
29SEP26 30.00 P 0.00 0.00 0.00 4.16 +0.37 29 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.90 +0.02 27 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.70 -0.09 23 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 6.63 -0.11 21 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.63 -0.03 24 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.55 -0.06 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.57 -0.02 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.65 +0.09 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.48 -0.06 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.62 +0.10 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.51 -0.02 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.50 -0.02 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.50 -0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.49 -0.03 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.47 -0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.03 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.07 25 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 +0.08 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 +0.11 25 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 1.22 +0.11 24 0 106 0
30DEC26 26.00 P 0.00 0.00 0.00 1.65 +0.10 24 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.26 +0.21 25 0 29 0
30DEC26 28.00 P 0.00 0.00 0.00 2.85 +0.20 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 3.54 +0.21 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 4.29 +0.21 25 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 5.02 -0.02 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.89 -0.03 24 0 113 0
30DEC26 33.00 P 0.00 0.00 0.00 6.81 -0.03 24 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.70 -0.05 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.63 -0.06 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.59 -0.10 19 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.65 -0.01 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.52 -0.11 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.62 +0.07 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.51 -0.02 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.50 -0.07 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.50 -0.04 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.49 -0.04 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.48 -0.04 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 +0.05 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.52 +0.07 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 +0.11 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.07 +0.12 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.45 +0.12 24 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 1.90 +0.06 24 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 2.51 +0.20 24 0 14 0
30MAR27 28.00 P 0.00 0.00 0.00 3.09 +0.19 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.76 +0.20 24 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 4.39 -0.01 23 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.18 -0.02 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 6.03 -0.03 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 6.91 -0.04 24 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 7.81 -0.05 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.71 -0.08 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.65 -0.08 22 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.65 -0.01 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.56 -0.07 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.62 -0.01 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.54 -0.01 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.52 -0.05 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.50 -0.04 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.57 +0.04 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.48 -0.04 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.78 +0.01 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.08 +0.04 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.44 +0.04 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.85 +0.05 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.34 +0.06 25 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 2.89 +0.07 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.50 +0.08 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.16 +0.09 26 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 4.89 +0.10 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.62 +0.08 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.41 +0.06 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.24 +0.04 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.09 +0.01 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.95 -0.04 26 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.84 -0.01 26 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.75 -0.02 26 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.69 0.00 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.62 -0.04 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.59 -0.02 24 0 0 0
TOTAL PUT 202 8,015 +51
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$ 7.03
29JUN26 3.90 C 0.00 0.00 0.00 3.13 -0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.03 -0.08 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.03 -0.09 0 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 -100
29JUN26 5.75 C 1.31 1.31 1.27 1.29 -0.08 55 400 425 -85
29JUN26 6.00 C 1.03 1.04 1.03 1.04 -0.08 44 250 255 -124
29JUN26 6.25 C 0.78 0.78 0.78 0.80 -0.07 43 600 518 -434
29JUN26 6.50 C 0.53 0.53 0.52 0.54 -0.12 24 671 929 -429
29JUN26 6.75 C 0.32 0.37 0.32 0.34 -0.09 32 1,693 831 -1,462
29JUN26 7.00 C 0.22 0.22 0.19 0.19 -0.08 34 300 786 -36
29JUN26 7.25 C 0.12 0.12 0.10 0.09 -0.05 34 48 889 -18
29JUN26 7.50 C 0.07 0.08 0.07 0.04 -0.03 36 68 1,066 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,023 0
29JUN26 8.00 C 0.03 0.03 0.03 0.01 0.00 41 1 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30JUL26 4.50 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.79 -0.08 66 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.54 -0.08 57 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.29 -0.08 48 0 0 0
30JUL26 6.00 C 1.02 1.02 1.02 1.04 -0.08 40 250 105 -212
30JUL26 6.25 C 0.00 0.00 0.00 0.82 -0.06 46 0 161 0
30JUL26 6.50 C 0.00 0.00 0.00 0.58 -0.08 38 0 152 0
30JUL26 6.75 C 0.00 0.00 0.00 0.38 -0.08 35 0 290 0
30JUL26 7.00 C 0.31 0.31 0.29 0.26 -0.06 38 20 226 0
30JUL26 7.25 C 0.00 0.00 0.00 0.17 -0.05 39 0 1,107 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 1,212 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 -0.03 39 0 140 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 451 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 222 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.79 -0.08 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.54 -0.08 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.29 -0.08 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.04 -0.08 36 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.83 -0.06 42 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.60 -0.07 36 0 30 0
28AUG26 6.75 C 0.41 0.41 0.41 0.44 -0.07 37 3 79 +3
28AUG26 7.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 40 0
28AUG26 7.25 C 0.27 0.27 0.26 0.24 -0.05 38 50 59 -10
28AUG26 7.50 C 0.21 0.21 0.21 0.17 -0.05 37 50 89 0
28AUG26 7.75 C 0.00 0.00 0.00 0.13 -0.03 38 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 40 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.02 39 0 26 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.02 37 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 30 0
28AUG26 9.25 C 0.07 0.07 0.07 0.01 -0.02 35 30 30 +30
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.73 -0.08 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.63 -0.08 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.43 -0.08 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.03 -0.09 0 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 -0.08 54 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.54 -0.08 47 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 -0.08 40 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 -0.08 34 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.83 -0.06 37 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 -0.07 36 0 81 0
29SEP26 6.75 C 0.48 0.48 0.48 0.49 -0.07 36 22 94 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 155 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.05 36 0 143 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.04 37 0 243 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.04 36 0 195 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.02 37 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.02 37 0 165 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 32 0
29SEP26 9.75 C 0.08 0.08 0.07 0.02 -0.01 37 4 65 +4
30DEC26 4.20 C 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.53 -0.09 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 -0.09 0 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 -0.08 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 -0.08 37 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 -0.08 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 1.08 -0.08 34 0 135 0
30DEC26 6.25 C 0.00 0.00 0.00 0.90 -0.05 34 0 265 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 -0.07 33 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 -0.08 33 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 -0.03 35 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.06 35 0 249 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.06 35 0 64 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 -0.05 35 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.05 35 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.04 34 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.04 34 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.03 34 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.03 34 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.02 35 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.03 -0.09 0 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 -0.08 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.55 -0.07 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.32 -0.07 32 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 1.16 -0.07 33 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.98 -0.10 32 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 -0.06 32 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.76 -0.05 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 -0.05 33 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 -0.05 34 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 -0.05 34 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.05 34 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.04 34 0 56 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 -0.04 34 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 -0.03 34 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 -0.02 34 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
30MAR27 9.75 C 0.23 0.23 0.23 0.13 -0.02 34 37 37 0
29JUN27 4.80 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.80 -0.08 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.60 -0.07 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.42 -0.08 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.28 -0.07 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.15 -0.06 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.03 -0.06 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.92 -0.05 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.81 -0.06 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.64 -0.05 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 -0.04 34 0 3 0
29JUN27 8.00 C 0.00 0.00 0.00 0.52 -0.04 34 0 61 0
29JUN27 8.25 C 0.00 0.00 0.00 0.46 -0.04 34 0 60 0
29JUN27 8.50 C 0.00 0.00 0.00 0.40 -0.04 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.35 -0.04 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.27 -0.03 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
29JUN27 9.75 C 0.28 0.29 0.28 0.21 -0.02 34 65 100 +65
TOTAL CALL 4,562 22,687 -2,808
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 106 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 92 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 56 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 559 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 946 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 35 0 433 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 0.00 33 0 1,015 0
29JUN26 6.50 P 0.16 0.16 0.16 0.16 +0.01 33 3 739 +3
29JUN26 6.75 P 0.27 0.30 0.26 0.29 +0.02 32 310 1,178 +310
29JUN26 7.00 P 0.46 0.46 0.46 0.48 +0.05 33 60 715 +60
29JUN26 7.25 P 0.63 0.63 0.63 0.70 +0.07 35 30 357 0
29JUN26 7.50 P 0.00 0.00 0.00 0.93 +0.07 33 0 635 0
29JUN26 7.75 P 0.00 0.00 0.00 1.17 +0.04 0 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 1.42 +0.12 0 0 333 0
29JUN26 8.25 P 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.89 +0.06 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.15 +0.07 0 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.92 +0.08 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.17 +0.08 60 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 39 0 146 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 2,100 0
30JUL26 5.75 P 0.00 0.00 0.00 0.07 0.00 37 0 1,677 0
30JUL26 6.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 347 0
30JUL26 6.25 P 0.18 0.18 0.18 0.20 0.00 36 3 294 0
30JUL26 6.50 P 0.00 0.00 0.00 0.31 +0.01 37 0 139 0
30JUL26 6.75 P 0.00 0.00 0.00 0.44 +0.01 36 0 123 0
30JUL26 7.00 P 0.65 0.65 0.65 0.61 +0.04 37 30 333 +30
30JUL26 7.25 P 0.00 0.00 0.00 0.80 +0.05 38 0 182 0
30JUL26 7.50 P 0.00 0.00 0.00 1.01 +0.05 39 0 210 0
30JUL26 7.75 P 0.00 0.00 0.00 1.26 +0.06 45 0 421 0
30JUL26 8.00 P 0.00 0.00 0.00 1.43 +0.02 31 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.65 +0.02 0 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.92 +0.04 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.17 +0.08 41 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 0.00 36 0 140 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 0.00 36 0 150 0
28AUG26 5.75 P 0.00 0.00 0.00 0.12 0.00 36 0 63 0
28AUG26 6.00 P 0.17 0.17 0.17 0.19 0.00 36 3 57 +3
28AUG26 6.25 P 0.00 0.00 0.00 0.28 +0.01 36 0 68 0
28AUG26 6.50 P 0.00 0.00 0.00 0.39 +0.01 36 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.52 +0.02 36 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.68 +0.03 36 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 0.86 +0.04 36 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.07 +0.06 38 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.26 +0.01 36 0 0 0
28AUG26 8.00 P 1.48 1.48 1.48 1.53 +0.07 43 18 22 -18
28AUG26 8.25 P 0.00 0.00 0.00 1.70 +0.01 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.90 -0.01 0 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 2.20 +0.07 42 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.42 +0.03 0 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.92 +0.03 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.17 +0.08 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 34 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 35 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 36 0 177 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 0.00 36 0 212 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 0.00 35 0 180 0
29SEP26 5.75 P 0.14 0.14 0.14 0.17 0.00 36 3 1,620 +3
29SEP26 6.00 P 0.00 0.00 0.00 0.24 0.00 35 0 1,583 0
29SEP26 6.25 P 0.29 0.30 0.29 0.34 +0.01 35 116 1,878 +116
29SEP26 6.50 P 0.41 0.41 0.41 0.45 +0.02 35 53 234 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 +0.02 35 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 +0.04 35 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 +0.05 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 +0.05 36 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 +0.05 37 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 +0.05 37 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 1.72 0.00 34 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 +0.02 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.20 +0.04 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 +0.03 0 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.92 +0.03 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.17 +0.06 32 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 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 34 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 35 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 0.00 35 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 0.00 35 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 0.00 34 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 34 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 0.00 33 0 136 0
30DEC26 5.25 P 0.11 0.11 0.11 0.14 0.00 34 3 16 +3
30DEC26 5.50 P 0.00 0.00 0.00 0.20 0.00 34 0 127 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 0.00 34 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.36 +0.01 34 0 28 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 +0.01 34 0 60 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 0.00 33 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 +0.02 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 +0.03 33 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 0.00 33 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 +0.03 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.41 0.00 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 +0.01 33 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 +0.03 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 -0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 +0.04 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 +0.03 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.04 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.92 +0.03 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.18 +0.07 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 0.00 33 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 0.00 33 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 0.00 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30MAR27 4.80 P 0.10 0.10 0.10 0.11 0.00 33 13 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 0.00 32 0 2 0
30MAR27 5.00 P 0.13 0.13 0.13 0.15 0.00 33 33 80 -33
30MAR27 5.25 P 0.18 0.18 0.18 0.20 +0.01 33 8 48 -8
30MAR27 5.50 P 0.00 0.00 0.00 0.27 +0.01 33 0 101 0
30MAR27 5.75 P 0.32 0.32 0.32 0.35 +0.01 33 1 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 +0.01 33 0 0 0
30MAR27 6.25 P 0.52 0.52 0.52 0.55 +0.02 33 60 76 +54
30MAR27 6.50 P 0.64 0.64 0.64 0.67 +0.03 33 99 115 +99
30MAR27 6.75 P 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.98 +0.02 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.11 +0.01 32 0 0 0
30MAR27 7.50 P 1.26 1.26 1.26 1.26 0.00 31 230 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.48 +0.04 33 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.67 +0.05 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.87 +0.05 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.08 +0.05 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.29 +0.06 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.53 +0.08 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.73 +0.06 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.96 +0.06 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.20 +0.07 33 0 0 0
29JUN27 4.80 P 0.15 0.15 0.14 0.16 -0.01 33 20 25 +20
29JUN27 4.90 P 0.17 0.17 0.17 0.18 0.00 33 20 20 +20
29JUN27 5.00 P 0.19 0.19 0.19 0.20 0.00 33 25 42 +25
29JUN27 5.25 P 0.00 0.00 0.00 0.27 +0.01 33 0 10 0
29JUN27 5.50 P 0.32 0.32 0.32 0.34 +0.01 33 5 10 +5
29JUN27 5.75 P 0.00 0.00 0.00 0.43 +0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.53 +0.01 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.77 +0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.91 +0.02 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.07 +0.03 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.23 +0.03 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.41 +0.05 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.57 +0.02 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.75 +0.04 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.94 +0.04 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.14 +0.04 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.35 +0.05 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.56 +0.05 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.78 +0.06 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.00 +0.06 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.23 +0.06 33 0 0 0
TOTAL PUT 1,146 29,192 +692
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$ 139.30
29JUN26 21.00 C 0.00 0.00 0.00 118.33 +0.40 230 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 117.33 +2.00 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 116.33 +1.63 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 115.33 +1.99 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 114.33 +1.99 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 113.34 +2.00 229 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 112.34 +2.00 216 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 111.34 +1.89 199 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 110.34 +2.00 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 109.34 +1.98 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 108.34 +1.64 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 107.34 +1.99 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 106.35 +2.00 197 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 105.35 +2.00 187 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 104.35 +1.65 174 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 103.35 +1.84 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 102.35 +2.00 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 101.35 +1.99 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 100.35 +1.99 0 0 0 -3
29JUN26 40.00 C 0.00 0.00 0.00 99.36 +2.00 172 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 98.36 +1.83 164 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 97.36 +1.66 153 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 96.36 +1.82 121 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 95.36 +1.66 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 94.36 +1.99 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 93.36 +1.99 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 92.37 +1.67 151 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 91.37 +1.67 144 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 90.37 +1.67 135 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 89.37 +2.00 119 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 86.87 +1.67 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 84.38 +2.00 127 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 81.88 +2.00 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 79.38 +1.67 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.89 +2.00 109 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.39 +1.87 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 71.89 +1.67 0 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 69.40 +1.83 93 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 66.90 +1.67 0 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 64.41 +1.82 90 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.92 +1.85 91 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 59.43 +1.80 90 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 56.94 +1.78 88 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 54.46 +1.90 88 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 51.99 +1.88 89 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 49.54 +1.87 90 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 47.09 +1.65 89 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 44.44 +1.62 59 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 41.92 +1.46 0 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 40.47 +2.34 107 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 37.06 +1.23 66 0 12 0
29JUN26 105.00 C 32.30 32.30 32.30 34.71 +1.12 70 15 87 +15
29JUN26 107.50 C 0.00 0.00 0.00 32.47 +1.07 75 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 29.93 +0.65 68 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 28.25 +1.03 81 0 26 0
29JUN26 115.00 C 25.91 25.91 25.91 26.12 +1.04 81 5 294 -5
29JUN26 117.50 C 0.00 0.00 0.00 24.71 +1.48 89 0 72 0
29JUN26 120.00 C 0.00 0.00 0.00 22.81 +0.91 89 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 21.00 +0.80 89 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 19.27 +0.69 89 0 65 0
29JUN26 127.50 C 12.70 13.39 12.70 17.64 +0.59 89 2 119 0
29JUN26 130.00 C 0.00 0.00 0.00 16.09 +0.48 89 0 186 0
29JUN26 132.50 C 10.80 12.13 10.51 14.27 +0.35 86 11 140 0
29JUN26 135.00 C 11.20 11.43 9.40 12.88 -0.18 86 12 238 -1
29JUN26 137.50 C 11.20 11.60 8.87 11.65 -0.41 86 9 51 +2
29JUN26 140.00 C 9.60 10.65 7.77 10.65 -0.37 88 172 380 -47
29JUN26 142.50 C 8.80 9.97 7.78 9.97 0.00 91 4 10 0
29JUN26 145.00 C 8.00 8.00 7.00 8.89 -0.11 90 8 62 -1
29JUN26 147.50 C 8.05 8.05 8.01 8.01 -0.10 91 10 39 +4
29JUN26 150.00 C 7.00 7.10 5.00 7.20 -0.09 91 54 135 -12
29JUN26 152.50 C 5.81 6.65 5.81 6.41 -0.13 91 13 105 -11
29JUN26 155.00 C 4.36 6.11 4.36 5.69 -0.17 91 7 68 -1
29JUN26 157.50 C 3.84 5.44 3.84 5.05 -0.19 91 12 59 +5
29JUN26 160.00 C 4.33 4.96 3.45 4.46 -0.21 91 13 129 +4
29JUN26 162.50 C 4.24 4.60 3.46 3.94 -0.22 91 13 120 -9
29JUN26 165.00 C 3.74 4.00 2.80 3.46 -0.24 90 10 72 +2
29JUN26 167.50 C 0.00 0.00 0.00 3.04 -0.24 90 0 25 0
29JUN26 170.00 C 3.15 3.60 2.32 2.67 -0.24 90 18 135 -1
29JUN26 172.50 C 2.57 3.16 2.57 2.33 -0.24 90 4 112 +1
29JUN26 175.00 C 1.90 1.90 1.90 2.04 -0.23 90 2 42 0
29JUN26 177.50 C 2.33 2.49 1.90 1.78 -0.23 90 3 134 +1
29JUN26 180.00 C 2.10 2.10 1.90 1.55 -0.22 90 2 96 0
29JUN26 182.50 C 0.00 0.00 0.00 1.34 -0.22 90 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 1.16 -0.21 90 0 44 0
29JUN26 187.50 C 0.00 0.00 0.00 1.01 -0.19 90 0 23 0
29JUN26 190.00 C 0.00 0.00 0.00 0.87 -0.18 90 0 93 0
29JUN26 192.50 C 0.00 0.00 0.00 0.75 -0.17 90 0 20 0
29JUN26 195.00 C 0.00 0.00 0.00 0.65 -0.15 90 0 80 0
29JUN26 197.50 C 0.89 1.04 0.89 0.56 -0.14 90 2 51 0
29JUN26 200.00 C 1.02 1.24 0.90 0.48 -0.13 90 18 260 0
30JUL26 55.00 C 0.00 0.00 0.00 84.52 +1.81 85 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 82.04 +1.83 86 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 79.57 +1.86 88 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 77.10 +2.21 88 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 74.64 +1.86 88 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 72.19 +1.97 88 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 69.75 +2.00 88 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 67.33 +1.90 88 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 64.92 +2.03 88 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 61.93 +1.43 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 60.18 +2.04 88 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 56.94 +1.17 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 54.81 +1.53 65 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 52.55 +1.51 71 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 50.34 +1.32 74 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 47.42 +0.80 59 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 46.00 +1.36 78 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 43.94 +1.42 79 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 41.33 +0.95 73 0 2 0
30JUL26 102.50 C 0.00 0.00 0.00 39.40 +0.93 76 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 37.82 +1.02 80 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 36.03 +1.30 81 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 34.23 +1.05 82 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 32.23 +0.97 81 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 30.70 +1.12 82 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 29.10 +0.83 83 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 27.62 +1.03 84 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 25.98 +0.63 83 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 24.67 +0.47 84 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 23.21 +0.67 84 0 21 0
30JUL26 130.00 C 18.16 18.16 18.16 21.91 +0.78 84 1 36 0
30JUL26 132.50 C 18.37 18.37 17.77 21.74 +1.26 90 3 35 +3
30JUL26 135.00 C 17.00 19.09 16.60 19.86 +0.34 87 20 35 +16
30JUL26 137.50 C 17.80 18.80 16.50 18.77 +0.69 87 4 49 -2
30JUL26 140.00 C 14.59 17.80 14.59 17.60 +0.11 87 29 86 +17
30JUL26 142.50 C 0.00 0.00 0.00 16.91 +0.46 88 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 16.00 +0.54 89 0 110 0
30JUL26 147.50 C 13.03 14.92 13.03 14.92 +0.40 88 5 30 +3
30JUL26 150.00 C 12.30 14.20 12.30 14.20 +0.56 89 2 63 +2
30JUL26 152.50 C 11.65 11.65 11.65 13.44 +0.64 90 1 6 +1
30JUL26 155.00 C 11.03 11.03 11.03 12.61 +0.61 90 1 17 +1
30JUL26 157.50 C 0.00 0.00 0.00 11.82 +0.57 89 0 61 0
30JUL26 160.00 C 0.00 0.00 0.00 11.08 +0.54 89 0 38 0
30JUL26 162.50 C 0.00 0.00 0.00 10.38 +0.50 89 0 19 0
30JUL26 165.00 C 0.00 0.00 0.00 9.72 +0.47 89 0 36 0
30JUL26 167.50 C 8.22 9.41 8.13 9.09 +0.44 89 23 116 +1
30JUL26 170.00 C 0.00 0.00 0.00 8.51 +0.41 89 0 202 0
30JUL26 172.50 C 0.00 0.00 0.00 7.95 +0.38 89 0 62 0
30JUL26 175.00 C 0.00 0.00 0.00 7.44 +0.36 89 0 141 0
30JUL26 177.50 C 0.00 0.00 0.00 6.95 +0.33 89 0 23 0
30JUL26 180.00 C 6.68 6.68 6.68 6.49 +0.31 89 5 38 +5
30JUL26 182.50 C 0.00 0.00 0.00 6.06 +0.29 89 0 30 0
30JUL26 185.00 C 6.30 6.30 6.30 5.66 +0.27 89 2 8 +2
30JUL26 187.50 C 0.00 0.00 0.00 5.28 +0.25 89 0 15 0
30JUL26 190.00 C 0.00 0.00 0.00 4.93 +0.23 89 0 2 0
30JUL26 192.50 C 0.00 0.00 0.00 4.59 +0.21 89 0 16 0
30JUL26 195.00 C 5.09 5.09 5.09 4.28 +0.19 89 1 18 +1
30JUL26 197.50 C 0.00 0.00 0.00 3.99 +0.18 89 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 3.72 +0.17 89 0 33 0
30JUL26 205.00 C 3.94 3.94 3.68 3.23 +0.14 88 3 91 +2
28AUG26 85.00 C 0.00 0.00 0.00 55.27 +0.36 60 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 53.29 +0.69 67 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 51.82 +1.28 76 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 49.38 +0.98 73 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 47.34 +0.51 73 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 45.62 +1.47 76 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 43.67 +1.23 76 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 41.90 +1.57 77 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 40.19 +1.38 78 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 38.53 +1.17 79 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 37.26 +1.65 81 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 36.24 +2.26 85 0 0 0
28AUG26 115.00 C 32.40 32.40 32.40 34.58 +2.09 84 5 5 +5
28AUG26 117.50 C 0.00 0.00 0.00 33.33 +2.35 85 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 31.26 +1.65 83 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 29.60 +1.32 82 0 0 0
28AUG26 125.00 C 24.74 24.74 24.74 28.29 +0.83 82 1 15 0
28AUG26 127.50 C 0.00 0.00 0.00 27.02 +1.25 82 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 25.80 +1.11 82 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 24.63 +0.48 82 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 24.02 +0.94 85 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 22.98 +0.89 85 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 21.76 +0.63 85 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 20.78 +0.39 85 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 19.90 +0.34 85 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 19.07 +0.54 86 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 18.28 +0.55 86 0 16 0
28AUG26 152.50 C 0.00 0.00 0.00 17.53 +0.66 86 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 16.81 +0.76 87 0 36 0
28AUG26 157.50 C 0.00 0.00 0.00 15.90 +0.63 86 0 16 0
28AUG26 160.00 C 0.00 0.00 0.00 15.27 +0.75 87 0 32 0
28AUG26 162.50 C 0.00 0.00 0.00 14.65 +0.88 87 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 13.94 +0.81 87 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 13.26 +0.78 87 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 12.62 +0.76 87 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 12.00 +0.73 87 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 11.41 +0.70 87 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 10.85 +0.97 87 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 10.31 +0.64 87 0 10 0
28AUG26 182.50 C 0.00 0.00 0.00 9.80 +0.62 87 0 15 0
28AUG26 185.00 C 0.00 0.00 0.00 9.32 +0.60 87 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 8.86 +0.58 87 0 15 0
28AUG26 190.00 C 9.68 9.81 9.65 8.42 +0.55 87 75 75 +75
28AUG26 192.50 C 0.00 0.00 0.00 7.76 +0.29 86 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 7.38 +0.49 86 0 1 0
28AUG26 197.50 C 0.00 0.00 0.00 7.01 +0.47 86 0 15 0
28AUG26 200.00 C 0.00 0.00 0.00 6.66 +0.45 86 0 14 0
28AUG26 205.00 C 0.00 0.00 0.00 6.01 +0.42 86 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 102.63 +2.00 83 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 101.64 +1.99 82 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 100.65 +1.99 81 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 99.67 +2.00 83 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 98.68 +1.99 82 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 97.69 +1.99 80 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 96.71 +1.99 81 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 95.73 +1.99 82 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 94.75 +1.99 82 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 93.77 +1.99 82 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 92.79 +1.99 82 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 91.81 +1.98 82 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 90.84 +2.14 82 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 89.86 +2.49 81 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 87.44 +2.24 82 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 85.03 +2.32 82 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 82.64 +2.43 82 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 79.57 +1.55 0 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 77.10 +1.48 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 74.78 +1.77 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 72.31 +1.19 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.75 +1.33 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.33 +0.79 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 64.97 +1.10 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.43 +1.53 69 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 60.59 +0.94 59 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 58.54 +0.73 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 57.06 +1.32 71 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 54.54 +0.64 68 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.65 +0.71 70 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 50.80 +0.89 71 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.00 +0.96 72 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 47.25 +0.73 73 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 45.54 +0.97 74 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 43.87 +1.14 75 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 42.26 +1.17 75 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 40.69 +1.43 76 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 39.16 +1.26 76 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 37.68 +1.41 77 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 36.26 +1.22 77 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 34.86 +1.32 77 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 33.52 +1.05 78 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 32.22 +1.09 78 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 30.96 +0.88 78 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 29.95 +1.42 79 0 150 0
29SEP26 130.00 C 25.54 25.54 25.54 28.63 +0.69 79 15 175 +15
29SEP26 132.50 C 0.00 0.00 0.00 27.82 +0.85 80 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 26.78 +0.89 80 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 25.77 +0.84 81 0 100 0
29SEP26 140.00 C 24.50 24.50 24.50 24.79 +0.46 81 1 11 +1
29SEP26 142.50 C 0.00 0.00 0.00 23.84 +0.24 81 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 22.96 +0.37 81 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 22.14 +0.38 82 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 21.34 +0.48 82 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 20.59 +0.59 82 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 19.86 +0.70 83 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 19.30 +0.92 83 0 14 0
29SEP26 160.00 C 0.00 0.00 0.00 18.07 +0.45 82 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 17.75 +0.86 83 0 54 0
29SEP26 165.00 C 0.00 0.00 0.00 17.02 +0.84 83 0 25 0
29SEP26 167.50 C 0.00 0.00 0.00 16.32 +0.81 83 0 1 0
29SEP26 170.00 C 14.50 14.50 14.50 15.64 +0.78 83 1 1 +1
29SEP26 172.50 C 0.00 0.00 0.00 15.00 +0.76 83 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 14.38 +0.73 83 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 13.78 +0.71 83 0 27 0
29SEP26 180.00 C 0.00 0.00 0.00 13.21 +0.68 83 0 27 0
29SEP26 182.50 C 0.00 0.00 0.00 12.66 +0.66 83 0 24 0
29SEP26 185.00 C 0.00 0.00 0.00 12.14 +0.64 83 0 38 0
29SEP26 187.50 C 0.00 0.00 0.00 11.63 +0.61 83 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 11.15 +0.60 83 0 109 0
29SEP26 192.50 C 0.00 0.00 0.00 10.69 +0.58 83 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 10.24 +0.56 83 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 9.82 +0.54 83 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 9.41 +0.52 83 0 107 0
29SEP26 205.00 C 0.00 0.00 0.00 8.64 +0.48 83 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 7.94 +0.45 83 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 7.29 +0.42 82 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 6.70 +0.39 82 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 6.16 +0.37 82 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.66 +0.34 82 0 8 0
29SEP26 235.00 C 0.00 0.00 0.00 5.05 +0.17 82 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 91.81 +1.28 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 90.84 +1.14 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 89.86 +1.35 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 87.50 +1.16 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 85.03 +0.90 0 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 82.91 +1.05 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 80.81 +1.20 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 78.44 +1.04 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 76.25 +1.27 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 74.25 +1.32 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 72.11 +1.62 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.04 +1.41 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.91 +1.42 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 66.02 +1.48 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.09 +1.25 69 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 62.07 +1.28 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.22 +1.52 69 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.52 +1.46 69 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.77 +1.10 70 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 54.95 +1.16 69 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.18 +1.04 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.63 +0.99 70 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 50.10 +1.19 70 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 48.62 +1.07 71 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 47.36 +1.34 72 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 45.81 +1.28 71 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 44.42 +1.17 72 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 43.12 +1.15 72 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 41.80 +1.05 72 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 40.62 +1.21 72 0 0 0
30DEC26 120.00 C 35.00 35.00 35.00 39.33 +0.80 72 1 117 0
30DEC26 122.50 C 0.00 0.00 0.00 38.15 +0.76 73 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 37.11 +0.91 73 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 35.92 +0.78 73 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 34.81 +0.25 73 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 34.00 +0.71 74 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 33.10 +0.81 74 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.17 +0.79 74 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 31.28 +0.77 75 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 30.42 +0.75 75 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.60 +0.74 75 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 28.80 +0.72 76 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 28.04 +0.72 76 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 27.31 +0.70 76 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 26.61 +0.70 76 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 26.00 +0.89 77 0 0 0
30DEC26 160.00 C 24.48 24.48 24.48 25.14 +0.66 77 10 90 +7
30DEC26 162.50 C 0.00 0.00 0.00 24.51 +0.88 77 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 24.08 +0.96 78 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 23.36 +0.94 78 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.66 +0.92 78 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 21.71 +0.63 77 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.32 +0.87 77 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 20.69 +0.86 77 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 20.07 +0.84 77 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 19.47 +0.82 77 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.89 +0.80 77 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 18.33 +0.78 77 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 17.79 +0.77 77 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 17.26 +0.74 77 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 16.75 +0.73 77 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 16.26 +0.71 77 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 15.78 +0.70 77 0 3 0
30DEC26 205.00 C 0.00 0.00 0.00 14.86 +0.66 77 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 14.01 +0.63 77 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 13.20 +0.60 77 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.44 +0.57 77 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 11.73 +0.54 77 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 11.07 +0.52 77 0 30 0
30DEC26 235.00 C 12.00 12.00 12.00 10.44 +0.49 77 1 3 +1
30MAR27 55.00 C 0.00 0.00 0.00 86.21 +0.70 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 84.16 +0.79 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 81.83 +0.56 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 79.67 +0.46 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 77.92 +0.74 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 75.93 +0.74 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 73.81 +0.56 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 72.24 +0.90 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 70.36 +0.89 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 68.31 +0.66 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 66.51 +0.86 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 64.77 +1.00 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.41 +1.52 68 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.41 +0.80 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 59.60 +0.77 67 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 58.16 +0.89 67 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 56.62 +0.63 68 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.46 +1.00 69 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.69 +0.58 68 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 52.32 +0.57 68 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 51.47 +1.38 70 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 50.14 +1.18 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 48.86 +1.26 70 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 47.21 +1.18 69 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 46.16 +1.05 70 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 45.05 +1.10 70 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 43.98 +0.73 70 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 42.88 +1.25 70 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 41.82 +0.77 71 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 40.83 +0.89 71 0 0 0
30MAR27 130.00 C 40.00 40.00 40.00 39.75 +0.97 71 1 1 +1
30MAR27 132.50 C 0.00 0.00 0.00 38.79 +0.84 71 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 37.89 +0.89 71 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 37.01 +0.93 71 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 36.17 +0.79 72 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 35.34 +0.91 72 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 34.58 +0.66 72 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 33.78 +0.58 72 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 33.17 +1.02 73 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 32.45 +1.03 73 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 31.66 +0.67 73 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 31.02 +0.70 73 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.34 +0.84 73 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 29.86 +0.97 74 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.17 +1.01 74 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 28.59 +1.13 74 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 27.96 +1.18 74 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 27.25 +1.14 74 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 26.61 +1.15 74 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 25.97 +1.14 74 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.34 +1.12 74 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 24.72 +1.09 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.13 +1.08 74 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 23.54 +1.06 74 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.98 +1.05 74 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 22.43 +1.03 74 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 50.57 +0.79 69 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 49.45 +0.73 70 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 48.41 +0.99 70 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 47.40 +0.72 70 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 46.43 +0.72 70 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 45.49 +0.72 70 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 44.44 +0.85 70 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 43.59 +0.62 70 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 43.17 +1.05 71 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 42.33 +1.03 72 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 41.52 +1.02 72 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 40.73 +1.01 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 39.97 +1.00 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 39.23 +0.99 72 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 38.51 +0.98 72 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 37.81 +0.97 73 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 37.13 +0.96 73 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 36.47 +0.95 73 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 35.83 +0.94 73 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 35.21 +1.29 74 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 34.31 +0.72 73 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.72 +0.79 73 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 33.15 +0.88 73 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 32.59 +0.98 73 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 32.12 +1.17 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 31.46 +1.17 74 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 30.80 +1.17 74 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 30.15 +1.18 74 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 29.49 +1.17 74 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 28.83 +1.01 74 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 28.32 +1.01 74 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 27.81 +1.01 74 0 1 0
TOTAL CALL 630 12,109 +101
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 280 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 274 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 267 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 261 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 255 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 249 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 243 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 238 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 228 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 206 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 194 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 190 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 186 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 183 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 179 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 176 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 160 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 157 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 154 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 140 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 105 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 94 0
29JUN26 77.50 P 0.13 0.13 0.13 0.01 -0.02 90 50 103 -32
29JUN26 80.00 P 0.00 0.00 0.00 0.02 -0.03 91 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 -0.04 91 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 -0.06 91 0 179 0
29JUN26 87.50 P 0.16 0.16 0.16 0.08 -0.08 91 1 80 0
29JUN26 90.00 P 0.27 0.27 0.27 0.11 -0.12 90 1 73 -1
29JUN26 92.50 P 0.36 0.36 0.25 0.17 -0.13 90 8 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.24 -0.18 90 0 97 0
29JUN26 97.50 P 0.50 0.50 0.42 0.34 -0.22 90 3 32 -1
29JUN26 100.00 P 0.75 0.75 0.66 0.48 -0.28 90 9 94 -8
29JUN26 102.50 P 0.00 0.00 0.00 0.65 -0.34 90 0 31 0
29JUN26 105.00 P 0.00 0.00 0.00 0.82 -0.45 89 0 75 0
29JUN26 107.50 P 0.00 0.00 0.00 1.07 -0.54 89 0 261 0
29JUN26 110.00 P 2.00 2.00 1.60 1.44 -0.55 90 6 157 +1
29JUN26 112.50 P 2.50 2.65 2.10 1.74 -0.74 89 12 48 +1
29JUN26 115.00 P 2.90 3.21 2.07 2.16 -0.83 88 199 311 -21
29JUN26 117.50 P 3.58 3.58 2.62 2.67 -0.95 88 4 62 0
29JUN26 120.00 P 5.20 5.20 3.08 3.26 -1.03 88 19 368 0
29JUN26 122.50 P 4.50 4.50 3.92 3.92 -1.16 88 2 26 +1
29JUN26 125.00 P 7.50 7.50 4.73 4.67 -1.25 88 16 238 0
29JUN26 127.50 P 7.35 7.35 5.60 5.60 -1.27 89 7 271 0
29JUN26 130.00 P 10.00 10.00 6.59 6.48 -1.41 88 28 674 +1
29JUN26 132.50 P 9.70 10.00 8.80 7.59 -1.40 89 3 40 -2
29JUN26 135.00 P 11.00 11.60 8.86 8.80 -1.41 89 8 76 0
29JUN26 137.50 P 13.07 13.07 10.16 10.16 -1.37 90 6 52 +3
29JUN26 140.00 P 11.50 11.50 11.50 11.54 -1.77 91 1 54 0
29JUN26 142.50 P 15.81 17.03 14.83 13.07 -1.36 92 10 71 -4
29JUN26 145.00 P 17.00 17.00 17.00 14.66 -1.36 93 1 482 0
29JUN26 147.50 P 0.00 0.00 0.00 16.34 -1.50 93 0 69 0
29JUN26 150.00 P 20.00 20.00 20.00 18.02 -1.48 94 1 90 -1
29JUN26 152.50 P 0.00 0.00 0.00 19.25 -2.77 89 0 43 0
29JUN26 155.00 P 0.00 0.00 0.00 21.69 -1.98 95 0 64 0
29JUN26 157.50 P 0.00 0.00 0.00 23.58 -1.99 96 0 36 0
29JUN26 160.00 P 0.00 0.00 0.00 25.61 -2.26 97 0 61 0
29JUN26 162.50 P 0.00 0.00 0.00 27.63 -2.01 97 0 48 0
29JUN26 165.00 P 0.00 0.00 0.00 29.74 -2.18 98 0 24 0
29JUN26 167.50 P 0.00 0.00 0.00 31.91 -2.29 100 0 10 0
29JUN26 170.00 P 0.00 0.00 0.00 34.07 -1.89 100 0 22 0
29JUN26 172.50 P 0.00 0.00 0.00 36.35 -1.86 102 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 38.56 -2.00 103 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 40.83 -1.85 104 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 43.21 -1.95 106 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 45.34 -1.87 105 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 47.76 -1.76 108 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 50.45 -0.77 114 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 52.40 -1.90 109 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 54.70 -1.84 109 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 57.14 -1.77 111 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 59.55 -1.59 112 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 62.03 -1.64 115 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.01 86 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 -0.01 88 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.06 -0.02 88 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.09 -0.03 88 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.13 -0.04 88 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.19 -0.03 88 0 4 0
30JUL26 72.50 P 0.00 0.00 0.00 0.25 -0.06 88 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.35 -0.05 88 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.45 -0.07 88 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.57 -0.10 87 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 0.71 -0.14 87 0 54 0
30JUL26 85.00 P 0.00 0.00 0.00 0.93 -0.13 88 0 33 0
30JUL26 87.50 P 0.00 0.00 0.00 1.15 -0.15 88 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 1.38 -0.23 87 0 61 0
30JUL26 92.50 P 0.00 0.00 0.00 1.69 -0.22 87 0 34 0
30JUL26 95.00 P 2.16 2.16 2.16 2.01 -0.31 87 5 35 +5
30JUL26 97.50 P 0.00 0.00 0.00 2.42 -0.32 87 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 2.84 -0.37 87 0 130 0
30JUL26 102.50 P 0.00 0.00 0.00 3.34 -0.42 87 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 3.89 -0.42 87 0 80 0
30JUL26 107.50 P 0.00 0.00 0.00 4.44 -0.55 87 0 29 0
30JUL26 110.00 P 0.00 0.00 0.00 5.14 -0.55 87 0 75 0
30JUL26 112.50 P 6.19 6.19 6.19 5.85 -0.55 86 5 40 0
30JUL26 115.00 P 8.27 8.27 6.54 6.57 -0.69 86 28 84 +28
30JUL26 117.50 P 0.00 0.00 0.00 7.45 -0.69 86 0 19 0
30JUL26 120.00 P 9.58 9.58 9.58 8.33 -0.70 86 3 23 +3
30JUL26 122.50 P 0.00 0.00 0.00 9.30 -0.77 87 0 16 0
30JUL26 125.00 P 12.10 12.10 12.10 10.38 -0.75 87 1 100 +1
30JUL26 127.50 P 0.00 0.00 0.00 11.52 -0.74 87 0 148 0
30JUL26 130.00 P 13.50 13.50 13.50 12.78 -0.68 88 1 29 +1
30JUL26 132.50 P 0.00 0.00 0.00 14.09 -0.77 88 0 56 0
30JUL26 135.00 P 18.00 18.00 17.60 15.46 -0.80 88 15 146 -5
30JUL26 137.50 P 0.00 0.00 0.00 16.88 -0.80 89 0 150 0
30JUL26 140.00 P 21.31 21.31 21.31 18.22 -1.03 89 1 122 -1
30JUL26 142.50 P 0.00 0.00 0.00 19.88 -0.89 90 0 35 0
30JUL26 145.00 P 24.65 24.74 24.36 21.34 -1.14 89 4 15 -4
30JUL26 147.50 P 0.00 0.00 0.00 23.16 -1.05 91 0 15 0
30JUL26 150.00 P 0.00 0.00 0.00 24.79 -1.06 91 0 26 0
30JUL26 152.50 P 29.91 29.91 29.91 26.55 -1.13 92 1 28 0
30JUL26 155.00 P 0.00 0.00 0.00 28.28 -1.17 92 0 7 0
30JUL26 157.50 P 0.00 0.00 0.00 30.01 -1.39 92 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 31.85 -1.34 93 0 24 0
30JUL26 162.50 P 0.00 0.00 0.00 33.76 -1.55 93 0 1 0
30JUL26 165.00 P 0.00 0.00 0.00 35.67 -1.56 93 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 37.58 -1.58 93 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 39.55 -1.68 94 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 41.61 -1.68 95 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 43.42 -1.94 93 0 528 0
30JUL26 177.50 P 0.00 0.00 0.00 45.74 -1.69 95 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 47.81 -1.77 96 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 49.99 -1.53 96 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 52.18 -1.79 97 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 54.38 -1.79 98 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 56.58 -1.64 98 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 58.78 -1.79 99 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 61.08 -1.88 100 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 63.39 -1.84 101 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 65.69 -1.58 102 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 70.31 -1.48 103 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.07 -0.20 85 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 2.52 -0.11 86 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 2.96 -0.11 86 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 3.31 -0.21 85 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 3.94 -0.16 86 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 4.53 -0.14 86 0 0 0
28AUG26 100.00 P 5.05 5.05 5.05 4.97 -0.29 85 1 46 -1
28AUG26 102.50 P 0.00 0.00 0.00 5.62 -0.37 85 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 6.35 -0.37 84 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 7.09 -0.36 84 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 7.84 -0.48 84 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 8.75 -0.48 84 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 9.66 -0.48 84 0 4 0
28AUG26 117.50 P 0.00 0.00 0.00 10.65 -0.44 84 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 11.57 -0.61 84 0 24 0
28AUG26 122.50 P 0.00 0.00 0.00 12.67 -0.61 84 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 13.77 -0.64 84 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 15.18 -0.38 85 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 16.49 -0.53 85 0 25 0
28AUG26 132.50 P 19.31 19.31 19.31 17.57 -0.85 84 15 23 -7
28AUG26 135.00 P 0.00 0.00 0.00 18.99 -0.68 85 0 22 0
28AUG26 137.50 P 23.09 23.09 22.66 20.46 -0.89 85 30 48 +30
28AUG26 140.00 P 0.00 0.00 0.00 22.22 -0.93 87 0 77 0
28AUG26 142.50 P 23.92 23.92 23.92 23.80 +0.13 87 15 66 +11
28AUG26 145.00 P 0.00 0.00 0.00 25.43 -1.18 87 0 21 0
28AUG26 147.50 P 0.00 0.00 0.00 27.24 -0.98 88 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 28.89 -0.95 89 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 30.59 -0.97 89 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 32.32 -1.16 89 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.11 -1.03 90 0 36 0
28AUG26 160.00 P 0.00 0.00 0.00 35.88 -1.13 90 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 37.64 -1.16 90 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 39.52 -1.29 90 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 41.46 -1.28 91 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 43.39 -1.29 91 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 45.33 -1.29 91 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 47.27 -1.32 91 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 49.24 -1.44 91 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 51.33 -1.44 92 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 53.42 -1.43 93 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 55.50 -1.44 93 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 57.59 -1.45 93 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 59.68 -1.50 93 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 61.83 -1.57 94 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 64.04 -1.57 94 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 66.25 -1.58 95 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 68.47 -1.58 96 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 72.91 -1.60 96 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 80 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 81 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 0.00 82 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 0.00 83 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.01 83 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 -0.01 83 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.01 83 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.01 82 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.01 82 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 -0.02 82 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.14 -0.01 82 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 -0.03 82 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 -0.02 82 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.36 -0.04 82 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.47 -0.04 82 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 -0.06 82 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.75 -0.04 82 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.89 -0.09 81 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.12 -0.13 81 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.36 -0.09 81 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 1.63 -0.13 81 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.96 -0.13 81 0 17 0
29SEP26 80.00 P 2.10 2.10 2.10 2.29 -0.15 81 2 38 +2
29SEP26 82.50 P 0.00 0.00 0.00 2.68 -0.20 81 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 3.13 -0.20 81 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 3.58 -0.21 81 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 4.10 -0.28 81 0 348 0
29SEP26 92.50 P 0.00 0.00 0.00 4.69 -0.28 81 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 5.28 -0.28 81 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 5.89 -0.38 81 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 6.64 -0.38 81 0 68 0
29SEP26 102.50 P 0.00 0.00 0.00 7.39 -0.38 80 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 8.14 -0.41 80 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 8.98 -0.49 80 0 10 0
29SEP26 110.00 P 10.50 10.50 10.00 9.91 -0.49 80 7 33 0
29SEP26 112.50 P 0.00 0.00 0.00 10.84 -0.49 80 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 11.77 -0.53 80 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 12.79 -0.62 80 0 158 0
29SEP26 120.00 P 13.88 13.99 13.88 13.99 -0.54 80 75 186 +75
29SEP26 122.50 P 0.00 0.00 0.00 15.12 -0.53 80 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 16.37 -0.52 81 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 17.48 -0.74 80 0 63 0
29SEP26 130.00 P 21.00 21.00 21.00 19.03 -0.57 81 1 263 -1
29SEP26 132.50 P 0.00 0.00 0.00 20.43 -0.58 81 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 21.88 -0.62 82 0 20 0
29SEP26 137.50 P 0.00 0.00 0.00 23.31 -0.74 82 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 24.86 -0.76 82 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 26.35 -0.89 82 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 28.09 -0.71 83 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 30.13 -0.46 84 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 31.54 -0.77 84 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 33.33 -0.89 85 0 11 0
29SEP26 155.00 P 0.00 0.00 0.00 35.08 -0.88 85 0 25 0
29SEP26 157.50 P 0.00 0.00 0.00 36.89 -1.07 85 0 9 0
29SEP26 160.00 P 0.00 0.00 0.00 38.65 -1.01 85 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 40.45 -1.01 85 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.24 -1.12 86 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.07 -1.31 86 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 46.02 -1.31 86 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 47.97 -1.08 86 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 49.92 -1.31 87 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 51.88 -1.31 87 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 53.83 -1.32 87 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 55.79 -1.46 87 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 57.89 -1.46 88 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 59.99 -1.46 88 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 62.09 -1.46 88 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 64.19 -1.46 88 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 66.30 -1.46 89 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 68.40 -1.49 89 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 70.53 -1.59 89 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 74.98 -1.59 90 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 79.43 -1.60 91 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 83.89 -1.61 92 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 88.42 -1.53 92 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 93.07 -1.55 93 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 97.73 -1.40 95 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 102.40 -1.22 96 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.49 -0.03 76 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.54 -0.03 76 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.59 -0.05 76 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.77 -0.06 76 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.96 -0.05 76 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.22 -0.05 76 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.44 -0.09 76 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.67 -0.15 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.00 -0.19 75 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 2.36 -0.20 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.72 -0.15 75 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.18 -0.17 75 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.65 -0.18 75 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.13 -0.18 75 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.68 -0.25 75 0 42 0
30DEC26 82.50 P 0.00 0.00 0.00 5.30 -0.25 75 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.93 -0.24 75 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 6.55 -0.29 75 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 7.29 -0.33 75 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 8.07 -0.34 75 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 8.86 -0.34 75 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.65 -0.35 75 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.52 -0.45 75 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 11.49 -0.45 75 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 12.46 -0.45 75 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 13.43 -0.45 75 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.40 -0.51 74 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 15.49 -0.58 74 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 16.65 -0.58 74 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 17.81 -0.58 74 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 19.00 -0.55 74 0 606 0
30DEC26 122.50 P 21.43 21.43 21.43 20.27 -0.48 75 8 108 +8
30DEC26 125.00 P 0.00 0.00 0.00 21.62 -0.50 75 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.02 -0.51 75 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.45 -0.53 75 0 112 0
30DEC26 132.50 P 27.98 27.98 27.98 25.93 -0.55 75 8 23 0
30DEC26 135.00 P 0.00 0.00 0.00 27.44 -0.57 76 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 28.99 -0.73 76 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.58 -0.73 76 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.20 -0.71 76 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 33.86 -1.00 77 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 35.55 -0.93 77 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.26 -0.95 77 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 38.91 -0.98 77 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 40.78 -0.78 78 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 42.55 -0.53 78 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 44.38 -0.82 78 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 46.27 -1.15 79 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.02 -0.92 78 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 49.99 -0.85 79 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 51.92 -0.83 79 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 53.84 -0.85 80 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 55.69 -0.95 80 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 57.67 -1.25 80 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 59.65 -1.25 80 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 61.64 -0.98 80 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 63.62 -0.92 80 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 65.61 -1.03 81 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.60 -1.26 81 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 69.59 -1.27 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 71.59 -1.23 81 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 73.68 -1.40 81 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.80 -1.41 82 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 80.06 -1.38 82 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 84.33 -1.25 82 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.60 -1.33 83 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 92.91 -1.23 83 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 97.41 -1.46 84 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 101.91 -0.91 85 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 106.37 -1.01 85 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.83 -0.04 73 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 2.20 -0.07 73 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.60 -0.07 73 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.90 -0.16 73 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.34 -0.15 73 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.78 -0.10 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.28 -0.10 72 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 4.80 -0.15 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.44 -0.15 72 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 6.09 -0.15 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.74 -0.15 72 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 7.40 -0.22 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.22 -0.21 72 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.03 -0.22 72 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 9.85 -0.22 72 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 10.67 -0.22 72 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 11.57 -0.30 72 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.57 -0.30 72 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.57 -0.29 72 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 14.67 -0.24 72 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.66 -0.40 72 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 16.84 -0.27 72 0 522 0
30MAR27 110.00 P 18.70 18.70 18.70 18.08 -0.11 72 1 405 0
30MAR27 112.50 P 0.00 0.00 0.00 18.98 -0.51 71 0 1 0
30MAR27 115.00 P 21.85 21.85 21.85 20.38 -0.40 72 4 2 -4
30MAR27 117.50 P 0.00 0.00 0.00 21.51 -0.56 72 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.84 -0.64 72 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.10 -0.44 72 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.50 -0.46 72 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.93 -0.48 72 0 0 0
30MAR27 130.00 P 30.39 30.39 30.39 28.40 -0.04 72 1 11 -1
30MAR27 132.50 P 0.00 0.00 0.00 29.91 -0.51 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.45 -0.53 72 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.03 -0.54 73 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.64 -0.55 73 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.27 -0.58 73 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.94 -0.59 73 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.64 -0.92 73 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.35 -1.00 73 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 43.16 -0.84 74 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.38 -0.18 75 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 46.73 -0.84 75 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.49 -0.88 75 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.29 -0.96 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.13 -0.93 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.37 -0.59 76 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 55.90 -0.97 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 57.84 -1.11 75 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.90 -0.71 76 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 61.85 -0.87 76 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 63.79 -0.97 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 65.71 -0.72 77 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 67.73 -0.86 77 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 69.75 -1.04 77 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 71.70 -1.05 77 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 73.71 -0.99 77 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.91 -0.34 71 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.43 -0.31 72 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.82 -0.27 72 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.02 -0.24 71 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.01 +0.28 72 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 30.99 -0.23 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.30 -0.45 71 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.84 -0.48 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.42 -0.49 72 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.03 -0.50 72 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.66 -0.52 72 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.32 -0.53 72 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.01 -0.54 72 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.72 -0.55 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.45 -0.57 73 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 47.21 -0.89 73 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.13 -0.50 73 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 50.93 -0.69 73 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 52.74 -0.71 74 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 54.58 -0.71 74 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 56.44 -0.79 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 58.31 -0.25 74 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.19 -0.76 74 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 62.10 -0.90 74 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 64.01 -0.63 75 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 65.95 -0.75 75 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 67.89 -0.76 75 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 69.85 -0.94 75 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 71.82 -1.01 75 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 73.81 -0.80 76 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 75.80 -0.99 76 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 77.81 -0.82 76 0 0 0
TOTAL PUT 627 15,358 +77
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$ 4.59
29JUN26 3.80 C 0.00 0.00 0.00 0.81 - 56 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 0.70 - 39 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 0.61 -0.16 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.15 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 -0.13 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.39 -0.13 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 -0.12 54 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.27 -0.10 54 0 13 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 -0.09 54 0 2 0
29JUN26 4.70 C 0.16 0.16 0.14 0.18 -0.08 55 2 25 0
29JUN26 4.80 C 0.13 0.13 0.13 0.15 -0.06 57 1 29 +1
29JUN26 4.90 C 0.00 0.00 0.00 0.12 -0.06 57 0 2,152 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 -0.05 59 0 219 0
29JUN26 5.25 C 0.06 0.06 0.06 0.05 -0.03 58 3 527 +3
29JUN26 5.50 C 0.03 0.03 0.03 0.03 -0.01 61 5 463 -5
29JUN26 5.75 C 0.02 0.02 0.02 0.01 -0.01 56 75 389 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 86 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 372 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 128 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 133 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 143 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 147 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 151 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 156 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 163 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 171 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 178 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 185 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 191 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 197 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.86 - 49 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.78 - 49 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 0.70 -0.15 49 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.63 -0.13 49 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.57 -0.12 51 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.51 -0.12 51 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.46 -0.11 52 0 0 0
30JUL26 4.50 C 0.39 0.39 0.39 0.41 -0.11 53 2 3 +2
30JUL26 4.60 C 0.36 0.36 0.36 0.36 -0.10 53 30 30 +30
30JUL26 4.70 C 0.32 0.32 0.30 0.32 -0.09 53 2 0 0
30JUL26 4.80 C 0.29 0.29 0.29 0.28 -0.09 53 1 31 +1
30JUL26 4.90 C 0.25 0.25 0.25 0.25 -0.08 54 16 16 +16
30JUL26 5.00 C 0.00 0.00 0.00 0.22 -0.07 55 0 35 0
30JUL26 5.25 C 0.16 0.16 0.16 0.16 -0.05 56 2 98 +2
30JUL26 5.50 C 0.10 0.11 0.10 0.11 -0.04 55 3 257 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.04 54 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 57 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.02 54 0 83 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 139 0
30JUL26 6.75 C 0.03 0.03 0.03 0.01 -0.02 53 1 98 0
30JUL26 7.00 C 0.02 0.02 0.02 0.01 -0.01 57 20 240 -20
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 51 0
28AUG26 3.80 C 0.00 0.00 0.00 0.93 - 51 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.87 - 54 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 0.79 -0.14 52 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.73 -0.13 53 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.67 -0.11 53 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.62 -0.11 54 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.57 -0.12 55 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.52 -0.11 55 0 0 0
28AUG26 4.60 C 0.47 0.47 0.47 0.48 -0.09 55 30 30 +30
28AUG26 4.70 C 0.00 0.00 0.00 0.43 -0.09 55 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.39 -0.09 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.36 -0.08 56 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.33 -0.07 56 0 17 0
28AUG26 5.25 C 0.25 0.25 0.25 0.26 -0.06 57 3 16 +3
28AUG26 5.50 C 0.22 0.22 0.22 0.20 -0.05 57 5 28 +5
28AUG26 5.75 C 0.00 0.00 0.00 0.15 -0.04 56 0 100 0
28AUG26 6.00 C 0.14 0.14 0.14 0.12 -0.03 57 5 59 +5
28AUG26 6.25 C 0.00 0.00 0.00 0.09 -0.02 57 0 127 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 -0.02 58 0 45 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.02 57 0 120 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 113 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.01 58 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 3.80 C 0.00 0.00 0.00 0.99 - 51 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 0.93 - 52 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 0.87 -0.11 53 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 -0.10 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.75 -0.12 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.70 -0.10 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 -0.10 54 0 0 0
29SEP26 4.50 C 0.56 0.56 0.56 0.60 -0.11 54 16 16 +16
29SEP26 4.60 C 0.00 0.00 0.00 0.57 -0.08 55 0 12 0
29SEP26 4.70 C 0.49 0.49 0.49 0.53 -0.07 55 1 3 +1
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.07 55 0 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 -0.07 55 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 -0.07 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.06 56 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.05 56 0 314 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.03 57 0 33 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 -0.03 56 0 2,665 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.02 57 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.02 57 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.02 56 0 32 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 56 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 57 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 55 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 1.13 - 50 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 1.07 - 50 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 1.02 -0.12 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 -0.11 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 -0.13 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 -0.11 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.10 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.11 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 -0.09 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 -0.11 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 -0.09 52 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.08 53 0 280 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 -0.07 53 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 -0.06 53 0 422 0
30DEC26 5.50 C 0.43 0.45 0.43 0.45 -0.05 54 31 538 +31
30DEC26 5.75 C 0.00 0.00 0.00 0.38 -0.05 53 0 0 0
30DEC26 6.00 C 0.37 0.37 0.37 0.33 -0.04 53 30 192 +25
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.04 53 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.03 53 0 171 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.03 52 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 33 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.02 53 0 870 0
30DEC26 7.50 C 0.17 0.17 0.17 0.13 -0.02 53 2 21 +2
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.02 53 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 28 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 53 0 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 53 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 83 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 52 0 20 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 49 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30MAR27 3.80 C 0.00 0.00 0.00 1.29 - 53 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 1.23 - 52 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 1.18 -0.11 52 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.13 -0.11 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 -0.11 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 -0.13 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.97 -0.10 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.93 -0.10 52 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.89 -0.11 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.85 -0.09 52 0 0 0
30MAR27 4.80 C 0.85 0.85 0.85 0.81 -0.11 52 1 1 +1
30MAR27 4.90 C 0.00 0.00 0.00 0.78 -0.09 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 -0.08 53 0 28 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 -0.08 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 -0.07 53 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 -0.06 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 -0.06 53 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 -0.06 53 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.05 53 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.05 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.04 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.04 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.04 52 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.03 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.03 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.02 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.02 53 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.01 54 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 118 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.39 - 51 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 1.33 - 51 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 1.28 -0.11 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.23 -0.11 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.19 -0.10 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.14 -0.10 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.10 -0.09 52 0 0 0
29JUN27 4.50 C 1.06 1.08 1.06 1.06 -0.09 52 11 11 +11
29JUN27 4.60 C 0.00 0.00 0.00 1.02 -0.10 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.98 -0.10 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.95 -0.09 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 -0.09 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.88 -0.09 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.80 -0.08 52 0 2 0
29JUN27 5.50 C 0.71 0.71 0.71 0.73 -0.07 53 60 60 +60
29JUN27 5.75 C 0.65 0.65 0.65 0.66 -0.07 52 60 260 +60
29JUN27 6.00 C 0.00 0.00 0.00 0.59 -0.07 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 -0.06 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 -0.05 52 2 32 +2
29JUN27 6.75 C 0.00 0.00 0.00 0.44 -0.05 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.40 -0.05 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 -0.05 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 -0.04 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 -0.04 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 -0.04 52 2 10 +2
TOTAL CALL 422 30,656 +284
29JUN26 3.80 P 0.02 0.02 0.02 0.02 - 60 108 108 -
29JUN26 3.90 P 0.00 0.00 0.00 0.03 - 60 0 0 -
29JUN26 4.00 P 0.04 0.04 0.04 0.04 +0.02 58 16 155 +5
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.03 58 2 7 +2
29JUN26 4.20 P 0.00 0.00 0.00 0.08 +0.03 57 0 3 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 +0.04 57 0 100 0
29JUN26 4.40 P 0.16 0.17 0.16 0.14 +0.04 56 11 161 +1
29JUN26 4.50 P 0.17 0.19 0.17 0.19 +0.06 58 18 33 -14
29JUN26 4.60 P 0.00 0.00 0.00 0.24 +0.07 58 0 108 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 +0.08 59 0 114 0
29JUN26 4.80 P 0.37 0.43 0.37 0.36 +0.09 58 66 126 -1
29JUN26 4.90 P 0.00 0.00 0.00 0.43 +0.10 59 0 149 0
29JUN26 5.00 P 0.52 0.52 0.52 0.51 +0.10 61 1 576 -1
29JUN26 5.25 P 0.00 0.00 0.00 0.72 +0.12 64 0 329 0
29JUN26 5.50 P 0.99 0.99 0.99 0.95 +0.13 69 3 391 -3
29JUN26 5.75 P 1.25 1.25 1.25 1.20 +0.15 80 1 292 -1
29JUN26 6.00 P 1.50 1.50 1.50 1.45 +0.17 90 3 260 0
29JUN26 6.25 P 0.00 0.00 0.00 1.70 +0.18 100 0 185 0
29JUN26 6.50 P 0.00 0.00 0.00 1.94 +0.18 103 0 104 0
29JUN26 6.75 P 0.00 0.00 0.00 2.21 +0.19 124 0 603 0
29JUN26 7.00 P 0.00 0.00 0.00 2.46 +0.20 132 0 498 0
29JUN26 7.25 P 0.00 0.00 0.00 2.66 +0.15 0 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 2.91 +0.15 0 0 31 0
29JUN26 7.75 P 0.00 0.00 0.00 3.16 +0.15 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.41 +0.15 0 0 31 0
29JUN26 8.25 P 0.00 0.00 0.00 3.66 +0.15 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.91 +0.15 0 0 134 0
29JUN26 8.75 P 0.00 0.00 0.00 4.16 +0.15 0 0 73 0
29JUN26 9.00 P 0.00 0.00 0.00 4.41 +0.15 0 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 4.66 +0.15 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.91 +0.15 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.16 +0.15 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.41 +0.15 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.91 +0.15 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.41 +0.15 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.91 +0.15 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.41 +0.15 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.91 +0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 8.41 +0.15 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.91 +0.15 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.08 - 55 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.10 - 55 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.12 +0.03 54 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.19 +0.04 55 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.22 +0.04 54 0 0 0
30JUL26 4.40 P 0.28 0.28 0.28 0.27 +0.05 55 17 42 0
30JUL26 4.50 P 0.32 0.33 0.32 0.32 +0.05 55 150 250 +150
30JUL26 4.60 P 0.38 0.38 0.36 0.37 +0.07 55 200 216 +83
30JUL26 4.70 P 0.00 0.00 0.00 0.43 +0.07 56 0 96 0
30JUL26 4.80 P 0.49 0.49 0.49 0.49 +0.08 56 13 75 +13
30JUL26 4.90 P 0.00 0.00 0.00 0.56 +0.09 57 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 +0.09 56 0 352 0
30JUL26 5.25 P 0.00 0.00 0.00 0.82 +0.10 59 0 372 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 +0.13 61 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.25 +0.14 63 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.47 +0.14 63 0 70 0
30JUL26 6.25 P 0.00 0.00 0.00 1.73 +0.17 72 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 1.95 +0.16 69 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 2.21 +0.15 78 0 22 0
30JUL26 7.00 P 0.00 0.00 0.00 2.46 +0.17 83 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 2.68 +0.15 76 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.91 +0.15 0 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 3.16 +0.15 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.41 +0.15 0 0 24 0
30JUL26 8.25 P 0.00 0.00 0.00 3.66 +0.15 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.91 +0.15 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.16 +0.15 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.41 +0.15 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.66 +0.15 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.91 +0.15 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.16 +0.15 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.41 +0.15 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.14 - 55 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.17 - 56 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.20 +0.03 55 0 10 0
28AUG26 4.10 P 0.24 0.24 0.24 0.24 +0.04 56 100 197 +100
28AUG26 4.20 P 0.00 0.00 0.00 0.28 +0.05 56 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.32 +0.05 56 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.37 +0.06 56 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 +0.07 56 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.47 +0.07 56 0 14 0
28AUG26 4.70 P 0.53 0.53 0.53 0.53 +0.07 56 1 32 +1
28AUG26 4.80 P 0.00 0.00 0.00 0.59 +0.08 57 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.66 +0.09 57 0 112 0
28AUG26 5.00 P 0.00 0.00 0.00 0.73 +0.10 58 0 40 0
28AUG26 5.25 P 0.00 0.00 0.00 0.91 +0.11 59 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.11 +0.11 60 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.32 +0.12 62 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.54 +0.14 63 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.77 +0.16 66 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 2.00 +0.16 67 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.24 +0.15 70 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.48 +0.17 72 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.70 +0.15 69 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 2.95 +0.15 73 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.20 +0.16 76 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.44 +0.18 76 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.68 +0.16 76 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.91 +0.14 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.16 +0.15 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.41 +0.15 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.66 +0.15 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.91 +0.15 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.16 +0.15 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 - 54 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.24 - 56 0 0 -
29SEP26 4.00 P 0.27 0.27 0.27 0.26 +0.04 54 1 13 +1
29SEP26 4.10 P 0.00 0.00 0.00 0.30 +0.04 55 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.05 55 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.05 55 0 56 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 +0.06 55 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.07 56 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 +0.07 56 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 +0.07 55 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 +0.09 56 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 +0.09 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.10 56 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 +0.13 59 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.18 +0.11 59 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 +0.13 60 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 +0.14 61 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.81 +0.15 62 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 +0.15 62 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.15 63 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 +0.16 66 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 +0.14 66 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 2.97 +0.15 67 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.21 +0.15 68 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.46 +0.19 72 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.69 +0.17 69 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 3.96 +0.17 77 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.20 +0.19 77 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 4.41 +0.14 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.66 +0.15 0 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 4.91 +0.15 0 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 5.16 +0.15 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.41 +0.15 0 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 5.91 +0.15 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.41 +0.15 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.91 +0.15 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.41 +0.15 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.91 +0.15 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.41 +0.15 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.91 +0.15 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 - 52 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.35 - 52 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.05 52 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.06 52 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 +0.06 52 0 2 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 +0.07 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.58 +0.07 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 +0.07 52 0 21 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 +0.06 52 0 0 0
30DEC26 4.70 P 0.78 0.78 0.78 0.75 +0.08 53 30 30 +30
30DEC26 4.80 P 0.00 0.00 0.00 0.80 +0.07 52 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 +0.08 53 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 0.94 +0.09 53 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.13 +0.10 55 0 443 0
30DEC26 5.50 P 0.00 0.00 0.00 1.30 +0.11 54 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.49 +0.11 55 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 +0.12 55 1 7 +1
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.12 56 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.13 +0.14 58 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 +0.13 58 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 +0.15 59 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 +0.16 60 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.03 +0.16 60 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 3.25 +0.16 59 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.49 +0.17 60 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 3.69 +0.13 55 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.96 +0.14 61 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.20 +0.18 61 0 25 0
30DEC26 9.00 P 0.00 0.00 0.00 4.41 +0.14 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.66 +0.15 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.91 +0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.16 +0.15 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.41 +0.15 0 0 7 0
30DEC26 10.50 P 0.00 0.00 0.00 5.91 +0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.41 +0.15 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.91 +0.15 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.41 +0.15 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.91 +0.15 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.41 +0.15 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.91 +0.15 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 - 51 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.45 - 52 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.50 +0.05 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 +0.04 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.58 +0.04 51 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 +0.06 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 +0.07 52 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 +0.06 51 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 +0.06 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.87 +0.08 52 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.94 +0.09 53 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.00 +0.08 53 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.07 +0.09 53 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.24 +0.09 53 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 +0.10 54 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.61 +0.11 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 +0.10 54 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.00 +0.12 55 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.20 +0.11 54 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.42 +0.12 55 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 +0.11 52 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.81 +0.12 52 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.12 52 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.13 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.49 +0.13 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.72 +0.13 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.96 +0.14 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.20 +0.14 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.43 +0.13 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.68 +0.14 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.92 +0.14 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.16 +0.14 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.41 +0.14 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.91 +0.15 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.41 +0.15 0 0 100 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 - 51 0 0 -
29JUN27 3.90 P 0.00 0.00 0.00 0.53 - 51 0 0 -
29JUN27 4.00 P 0.00 0.00 0.00 0.58 +0.05 51 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 +0.05 51 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 +0.05 51 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 +0.05 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.78 +0.06 51 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 +0.06 51 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 +0.06 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.95 +0.07 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.01 +0.07 51 0 0 0
29JUN27 4.90 P 1.06 1.06 1.06 1.08 +0.08 51 1 1 +1
29JUN27 5.00 P 0.00 0.00 0.00 1.14 +0.07 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.31 +0.08 51 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.48 +0.08 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.66 +0.08 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.85 +0.09 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.04 +0.09 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.24 +0.10 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.45 +0.11 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.65 +0.10 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.87 +0.11 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.09 +0.12 52 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.31 +0.12 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.53 +0.12 51 0 0 0
TOTAL PUT 743 26,049 +368
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 66.92 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.43 0.00 77 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.93 -0.01 65 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.43 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.94 0.00 65 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.44 -0.01 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.94 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.45 0.00 55 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.95 -0.01 40 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.45 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.96 -0.01 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.46 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.96 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.47 -0.01 36 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.97 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.47 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.98 -0.01 27 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.48 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.98 -0.02 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.49 -0.01 19 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.99 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.50 -0.01 16 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.00 -0.01 11 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.50 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.01 -0.01 8 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.51 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.10 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.45 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 -0.01 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 12 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 19 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.06 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.59 0.00 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.11 0.00 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.63 -0.01 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.15 -0.01 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.67 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.19 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.71 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.23 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.76 0.00 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.28 -0.01 17 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.80 -0.01 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.32 -0.01 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.84 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.36 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.88 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.40 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.93 -0.01 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.45 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.97 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.49 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.01 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.54 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.08 -0.02 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.72 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.61 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.95 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.87 -0.02 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.32 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.09 0.00 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 9 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.32 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.86 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.40 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.94 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.48 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.02 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.58 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.19 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.92 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.87 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.16 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.86 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.98 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.46 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.19 -0.01 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 87 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 20 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 6 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.09 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.97 -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 25 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 17 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 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.16 0.00 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 0.00 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$ 72.95
29JUN26 46.00 C 0.00 0.00 0.00 26.99 -1.43 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.02 -1.40 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.08 -1.28 87 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.02 -1.40 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.01 -1.56 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 20.68 -1.72 82 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.04 -1.61 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.61 -1.26 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.13 -1.46 48 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 10.78 -1.39 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 8.57 -1.34 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 6.57 -1.30 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 4.84 -1.20 48 0 78 0
29JUN26 72.50 C 3.32 3.32 3.32 3.43 -1.05 48 14 14 +13
29JUN26 75.00 C 2.90 2.90 2.25 2.37 -0.91 49 2 203 +2
29JUN26 77.50 C 1.38 1.41 1.38 1.54 -0.74 49 4 378 -2
29JUN26 80.00 C 1.11 1.11 0.90 0.95 -0.57 49 126 316 -2
29JUN26 82.50 C 0.63 0.66 0.62 0.57 -0.41 49 75 247 +43
29JUN26 85.00 C 0.58 0.58 0.40 0.32 -0.29 49 100 235 -54
29JUN26 87.50 C 0.00 0.00 0.00 0.18 -0.19 49 0 243 0
29JUN26 90.00 C 0.18 0.18 0.18 0.10 -0.11 49 11 692 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.07 49 0 243 0
29JUN26 95.00 C 0.12 0.12 0.08 0.03 -0.04 50 4 155 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 196 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 23.21 -1.67 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.68 -1.74 39 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.58 -1.38 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.98 -1.64 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.98 -1.31 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.95 -1.30 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.08 -1.24 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.39 -1.17 49 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 6.88 -1.21 49 0 33 0
30JUL26 72.50 C 6.61 6.61 5.13 5.65 -1.07 49 10 10 +5
30JUL26 75.00 C 4.38 4.38 4.38 4.57 -0.95 50 1 61 0
30JUL26 77.50 C 3.85 3.85 3.48 3.63 -0.82 50 7 57 -5
30JUL26 80.00 C 0.00 0.00 0.00 2.83 -0.71 49 0 61 0
30JUL26 82.50 C 2.34 2.34 2.34 2.19 -0.60 49 2 74 0
30JUL26 85.00 C 2.00 2.00 1.75 1.67 -0.51 49 9 125 +2
30JUL26 87.50 C 0.00 0.00 0.00 1.26 -0.43 49 0 82 0
30JUL26 90.00 C 0.00 0.00 0.00 0.94 -0.35 49 0 188 0
30JUL26 92.50 C 0.98 0.98 0.98 0.70 -0.28 49 2 72 0
30JUL26 95.00 C 0.00 0.00 0.00 0.51 -0.23 49 0 82 0
30JUL26 97.50 C 0.00 0.00 0.00 0.37 -0.18 49 0 182 0
30JUL26 100.00 C 0.00 0.00 0.00 0.27 -0.14 49 0 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.19 -0.11 49 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.14 -0.08 49 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.10 -0.06 49 0 41 0
30JUL26 110.00 C 0.28 0.28 0.28 0.07 -0.05 49 2 14 -2
30JUL26 112.50 C 0.00 0.00 0.00 0.05 -0.04 49 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 60 0
28AUG26 50.00 C 0.00 0.00 0.00 23.28 -1.84 34 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.10 -1.43 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.82 -1.88 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.73 -1.71 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.69 -1.85 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.85 -1.13 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.56 -1.12 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.02 -1.14 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.62 -0.68 51 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 7.47 -0.79 52 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 6.30 -1.00 52 0 35 0
28AUG26 77.50 C 0.00 0.00 0.00 5.42 -0.80 52 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 4.59 -0.68 52 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 3.84 -0.61 52 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 3.20 -0.53 52 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 2.65 -0.47 52 0 15 0
28AUG26 90.00 C 2.73 2.73 2.73 2.19 -0.41 52 1 16 +1
28AUG26 92.50 C 0.00 0.00 0.00 1.80 -0.35 52 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 1.43 -0.35 51 0 33 0
28AUG26 97.50 C 0.00 0.00 0.00 1.16 -0.26 51 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.98 -0.19 52 0 27 0
28AUG26 102.50 C 0.00 0.00 0.00 0.77 -0.19 51 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.62 -0.16 51 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.50 -0.13 51 0 32 0
28AUG26 110.00 C 0.79 0.80 0.79 0.41 -0.11 52 12 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.32 -0.10 51 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.26 -0.08 51 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 24.12 -1.67 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.77 -1.83 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.65 -1.75 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.79 -1.73 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.91 -1.64 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.12 -1.62 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.52 -1.17 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.20 -1.18 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.86 -1.14 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.64 -1.19 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.55 -0.90 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 6.72 -0.91 52 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 5.87 -0.80 52 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 5.08 -0.73 52 0 146 0
29SEP26 85.00 C 0.00 0.00 0.00 4.38 -0.67 52 0 584 0
29SEP26 87.50 C 3.76 3.76 3.76 3.77 -0.60 52 15 146 -15
29SEP26 90.00 C 0.00 0.00 0.00 3.23 -0.55 51 0 258 0
29SEP26 92.50 C 0.00 0.00 0.00 2.76 -0.50 51 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 2.29 -0.52 51 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 1.95 -0.46 51 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 1.66 -0.41 51 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 1.41 -0.36 51 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.20 -0.31 51 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.01 -0.28 51 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 0.86 -0.24 51 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 0.72 -0.22 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.61 -0.19 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.51 -0.17 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.43 -0.15 51 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.36 -0.11 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.31 -0.09 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.26 -0.08 51 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.22 -0.07 51 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 25.60 -1.67 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.64 -1.57 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.81 -1.60 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.11 -1.38 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.36 -1.59 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.84 -1.57 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.42 -1.54 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.97 -1.63 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.77 -1.53 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 11.68 -1.42 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.75 -1.27 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.74 -1.27 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.95 -1.13 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.27 -0.93 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.52 -0.86 52 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.81 -0.82 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 6.17 -0.77 52 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 5.58 -0.73 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.04 -0.70 52 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 4.56 -0.65 52 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 4.00 -0.59 51 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 3.61 -0.68 51 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 3.26 -0.64 51 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 2.94 -0.49 51 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.66 -0.54 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.40 -0.42 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.16 -0.47 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.95 -0.37 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.18 -1.53 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.43 -1.67 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.69 -1.75 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 22.16 -1.53 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.59 -1.51 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.13 -1.52 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.86 -1.43 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.61 -1.41 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.46 -1.26 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 14.39 -1.30 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 13.35 -1.18 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.43 -1.17 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.57 -1.07 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.78 -0.97 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.08 -0.84 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.35 -0.80 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.67 -0.76 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.03 -0.73 52 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 7.44 -0.69 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.89 -0.66 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.38 -0.63 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 5.91 -0.60 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.48 -0.56 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 5.07 -0.54 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 4.70 -0.51 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.35 -0.49 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.03 -0.46 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.44 -1.85 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.85 -1.71 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.21 -1.75 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.75 -1.56 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.32 -1.55 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.96 -1.61 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.73 -1.52 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.65 -1.20 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.51 -1.27 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.50 -1.19 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.50 -1.16 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.60 -1.07 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.77 -0.96 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 12.95 -0.90 52 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.16 -0.85 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 11.41 -0.82 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 10.71 -0.79 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 10.05 -0.76 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 9.43 -0.73 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 8.85 -0.70 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.31 -0.67 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 7.80 -0.65 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.32 -0.62 52 0 0 0
TOTAL CALL 397 12,344 -16
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 73 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 21 0
29JUN26 57.50 P 0.10 0.10 0.10 0.04 0.00 50 8 42 +8
29JUN26 60.00 P 0.00 0.00 0.00 0.10 0.00 49 0 26 0
29JUN26 62.50 P 0.28 0.28 0.28 0.25 +0.02 49 2 116 +2
29JUN26 65.00 P 0.70 0.70 0.65 0.52 +0.05 48 4 214 0
29JUN26 67.50 P 1.27 1.27 0.97 1.00 +0.11 48 46 288 -1
29JUN26 70.00 P 1.82 1.95 1.80 1.74 +0.19 47 13 188 +7
29JUN26 72.50 P 2.73 3.50 2.73 2.87 +0.42 48 11 202 -2
29JUN26 75.00 P 4.02 4.51 4.02 4.31 +0.62 49 7 617 +2
29JUN26 77.50 P 0.00 0.00 0.00 5.95 +0.68 48 0 510 0
29JUN26 80.00 P 0.00 0.00 0.00 7.89 +0.86 48 0 561 0
29JUN26 82.50 P 0.00 0.00 0.00 10.01 +1.00 48 0 244 0
29JUN26 85.00 P 0.00 0.00 0.00 12.28 +1.13 48 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 15.06 +1.64 65 0 210 0
29JUN26 90.00 P 17.32 17.32 17.32 17.32 +1.62 63 60 458 -47
29JUN26 92.50 P 0.00 0.00 0.00 19.77 +1.59 67 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 22.22 +1.56 70 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 24.91 +1.76 85 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 27.31 +1.66 86 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 29.81 +1.60 91 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.31 +1.66 96 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.81 +1.50 101 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.17 +1.52 95 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.81 +1.41 110 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.41 +1.75 120 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.88 +1.64 123 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.05 +1.33 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.91 +1.76 133 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.41 +1.76 137 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.91 +1.76 142 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.05 +1.40 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.07 0.00 49 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.14 0.00 49 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.28 +0.02 49 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.47 +0.04 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.79 +0.07 48 0 29 0
30JUL26 62.50 P 1.19 1.19 1.19 1.23 +0.10 48 2 89 +2
30JUL26 65.00 P 1.79 1.87 1.79 1.83 +0.15 48 21 92 -14
30JUL26 67.50 P 2.64 2.64 2.60 2.61 +0.22 48 18 43 -2
30JUL26 70.00 P 3.95 3.95 3.95 3.58 +0.31 48 2 97 +2
30JUL26 72.50 P 4.90 4.90 4.90 4.81 +0.48 48 1 128 +1
30JUL26 75.00 P 0.00 0.00 0.00 6.30 +0.73 49 0 140 0
30JUL26 77.50 P 8.15 8.15 8.15 7.99 +0.89 50 3 88 0
30JUL26 80.00 P 0.00 0.00 0.00 9.55 +0.79 49 0 162 0
30JUL26 82.50 P 0.00 0.00 0.00 11.42 +0.52 49 0 86 0
30JUL26 85.00 P 0.00 0.00 0.00 13.42 +0.54 49 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 15.98 +1.44 55 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 18.15 +1.11 55 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 20.37 +1.11 56 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 22.92 +1.41 61 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 25.12 +1.57 59 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 27.59 +1.90 62 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 29.91 +1.46 61 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.41 +1.71 65 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.81 +1.50 65 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.24 +1.59 65 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 39.81 +1.41 71 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.41 +1.65 77 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.34 +0.04 52 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.53 +0.07 51 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.82 +0.09 51 0 10 0
28AUG26 57.50 P 0.00 0.00 0.00 1.20 +0.12 51 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 1.71 +0.16 51 0 20 0
28AUG26 62.50 P 1.88 1.88 1.88 2.36 +0.23 51 1 23 -1
28AUG26 65.00 P 0.00 0.00 0.00 3.14 +0.30 50 0 80 0
28AUG26 67.50 P 0.00 0.00 0.00 4.06 +0.38 50 0 23 0
28AUG26 70.00 P 0.00 0.00 0.00 5.12 +0.43 50 0 88 0
28AUG26 72.50 P 0.00 0.00 0.00 6.34 +0.50 50 0 28 0
28AUG26 75.00 P 0.00 0.00 0.00 7.85 +0.74 51 0 33 0
28AUG26 77.50 P 0.00 0.00 0.00 9.57 +0.96 52 0 21 0
28AUG26 80.00 P 0.00 0.00 0.00 11.31 +0.90 53 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 13.01 +0.85 53 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 14.95 +0.95 53 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 16.75 +0.83 52 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 19.11 +1.10 55 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.27 +0.91 55 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 23.56 +1.51 57 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 25.99 +1.46 60 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 28.20 +1.33 59 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 30.45 +1.56 59 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 32.90 +1.71 61 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.20 +1.70 61 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.60 +1.64 62 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.03 +1.63 63 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.41 +1.65 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.68 +0.08 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.94 +0.04 50 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 1.33 +0.04 50 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 1.84 +0.11 50 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 2.47 +0.17 50 0 12 0
29SEP26 62.50 P 3.26 3.26 3.26 3.20 +0.23 50 1 2 -1
29SEP26 65.00 P 0.00 0.00 0.00 4.05 +0.24 50 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 5.09 +0.35 50 0 4 0
29SEP26 70.00 P 6.55 6.55 6.55 6.23 +0.40 50 1 1,328 0
29SEP26 72.50 P 0.00 0.00 0.00 7.60 +0.19 51 0 72 0
29SEP26 75.00 P 0.00 0.00 0.00 9.31 +0.87 52 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 10.65 +0.38 52 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 12.33 +0.93 52 0 1,165 0
29SEP26 82.50 P 0.00 0.00 0.00 14.14 +1.08 52 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 16.14 +0.95 54 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 18.09 +0.98 54 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 19.98 +1.03 54 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 22.28 +1.26 56 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 24.31 +1.23 55 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 26.29 +0.95 54 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.52 +1.00 55 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 30.97 +1.37 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.26 +1.38 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.44 +1.23 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.66 +1.44 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 40.20 +1.18 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.57 +1.28 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.97 +1.67 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.26 +1.36 56 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 50.05 +1.83 63 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.41 +1.74 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.91 +1.75 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.27 +1.62 63 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.76 +0.06 51 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 2.30 +0.06 50 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.93 +0.10 50 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.63 +0.10 50 0 3 0
30DEC26 60.00 P 4.25 4.25 4.25 4.48 +0.16 50 1 5 +1
30DEC26 62.50 P 0.00 0.00 0.00 5.36 +0.16 50 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 6.41 +0.22 50 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 7.54 +0.28 50 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 8.79 +0.37 50 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 10.16 +0.48 50 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 11.63 +0.63 51 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 13.19 +0.72 51 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 14.94 +0.93 52 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 16.67 +1.01 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 18.48 +0.95 52 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 20.29 +0.96 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.20 +1.05 52 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 24.17 +1.15 53 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 26.19 +1.21 53 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.23 +1.23 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.32 +1.29 53 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 32.50 +1.38 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.66 +1.43 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.80 +1.41 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.07 +1.43 54 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 41.31 +1.47 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.55 +1.46 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.80 +1.33 54 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.86 +0.11 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.57 +0.16 51 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.29 +0.15 51 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 5.18 +0.21 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.08 +0.21 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.13 +0.29 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 8.22 +0.29 50 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 9.42 +0.39 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.67 +0.38 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.19 +0.61 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.67 +0.67 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 15.22 +0.81 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 16.86 +0.95 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 18.54 +0.88 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.31 +0.96 52 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 22.13 +1.02 52 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.95 +1.05 52 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 25.90 +1.13 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.85 +1.16 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.81 +1.16 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.86 +1.24 53 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 33.92 +1.27 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.96 +1.26 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.11 +1.33 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.25 +1.33 53 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 42.42 +1.30 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 44.63 +1.44 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.86 +0.19 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.66 +0.25 51 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 5.50 +0.27 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.36 +0.22 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.43 +0.36 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.52 +0.35 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 9.69 +0.41 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.94 +0.49 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.16 +0.42 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.59 +0.54 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.05 +0.59 50 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 16.62 +0.67 50 0 17 0
29JUN27 80.00 P 18.00 18.00 18.00 18.24 +0.70 50 1 1 +1
29JUN27 82.50 P 0.00 0.00 0.00 19.95 +0.78 51 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 21.67 +0.82 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 23.54 +0.92 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.36 +0.88 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 27.25 +1.05 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.17 +1.09 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.10 +1.13 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.10 +1.15 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.11 +1.18 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.14 +1.21 52 0 0 0
TOTAL PUT 203 10,307 -42
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$ 108.90
12JUN26 90.00 C 0.00 0.00 0.00 18.91 -3.32 123 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 16.41 -3.30 106 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 13.91 -3.30 90 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 11.41 -3.31 73 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 8.91 -3.31 57 0 4 0
12JUN26 102.50 C 0.00 0.00 0.00 6.41 -3.31 42 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 3.98 -3.26 45 0 0 0
12JUN26 107.50 C 3.66 3.66 1.07 1.85 -2.94 43 253 162 +83
12JUN26 110.00 C 0.75 0.77 0.21 0.60 -2.11 46 577 285 +213
12JUN26 112.50 C 1.26 1.26 0.10 0.12 -1.14 47 139 191 +31
12JUN26 115.00 C 0.06 0.06 0.05 0.02 -0.43 49 35 243 -13
12JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.12 60 0 848 0
12JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 2,095 0
12JUN26 122.50 C 0.03 0.03 0.03 0.01 0.00 89 1 546 0
12JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 94 0
12JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 115 0 139 0
12JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
12JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 151 0 17 0
12JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
12JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
12JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 18.95 -3.31 43 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 16.45 -3.31 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 13.97 -3.29 42 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 11.51 -3.26 41 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 9.12 -3.18 40 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 6.87 -3.02 40 0 0 0
18JUN26 105.00 C 4.70 4.70 4.70 4.76 -2.83 38 1 51 +1
18JUN26 107.50 C 4.36 4.36 2.12 3.13 -2.34 38 120 53 -12
18JUN26 110.00 C 2.87 2.87 1.00 1.91 -1.73 39 364 241 +171
18JUN26 112.50 C 1.66 1.66 0.54 1.07 -1.22 39 75 150 +15
18JUN26 115.00 C 0.88 0.88 0.73 0.57 -0.76 40 49 66 -5
18JUN26 117.50 C 0.39 0.40 0.38 0.27 -0.46 40 55 86 -14
18JUN26 120.00 C 0.25 0.25 0.19 0.12 -0.25 41 55 128 +15
18JUN26 122.50 C 0.00 0.00 0.00 0.05 -0.11 41 0 19 0
18JUN26 125.00 C 0.00 0.00 0.00 0.02 -0.05 41 0 15 0
18JUN26 127.50 C 0.10 0.10 0.09 0.01 -0.02 43 75 75 +75
18JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 53.98 -3.30 96 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.48 -3.30 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.98 -3.31 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.49 -3.30 78 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 43.99 -3.31 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.49 -3.31 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.00 -3.30 62 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.50 -3.31 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.00 -3.31 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.51 -3.30 48 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.01 -3.31 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.40 -3.44 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.02 -3.33 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.53 -3.35 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.05 -3.25 36 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 16.58 -3.27 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 14.17 -3.22 35 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 11.83 -3.13 35 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 9.62 -2.98 35 0 3,036 0
29JUN26 102.50 C 0.00 0.00 0.00 7.59 -2.77 35 0 998 0
29JUN26 105.00 C 0.00 0.00 0.00 5.73 -2.54 35 0 3,086 0
29JUN26 107.50 C 6.19 6.19 3.56 4.13 -2.47 34 544 2,017 +457
29JUN26 110.00 C 5.12 5.12 2.18 2.92 -1.73 34 158 3,378 +10
29JUN26 112.50 C 3.25 3.25 1.44 1.99 -1.36 35 393 5,441 -242
29JUN26 115.00 C 2.19 2.22 0.84 1.37 -0.96 36 534 2,907 -32
29JUN26 117.50 C 1.54 1.54 0.55 0.86 -0.76 36 287 2,701 -24
29JUN26 120.00 C 0.67 0.70 0.50 0.52 -0.53 36 395 4,878 -13
29JUN26 122.50 C 0.60 0.60 0.35 0.30 -0.35 36 225 1,770 +19
29JUN26 125.00 C 0.32 0.33 0.27 0.17 -0.22 36 254 9,711 -98
29JUN26 127.50 C 0.28 0.28 0.20 0.09 -0.13 35 139 1,409 +17
29JUN26 130.00 C 0.25 0.25 0.17 0.05 -0.07 36 37 3,743 -20
29JUN26 132.50 C 0.14 0.15 0.14 0.03 -0.04 37 24 1,503 0
29JUN26 135.00 C 0.13 0.13 0.13 0.02 -0.02 38 6 1,026 0
29JUN26 137.50 C 0.13 0.15 0.13 0.01 -0.01 38 83 844 -43
29JUN26 140.00 C 0.12 0.13 0.10 0.01 0.00 40 188 3,956 -50
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 511 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 548 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 607 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 312 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 143 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 856 0
30JUL26 57.50 C 0.00 0.00 0.00 51.48 -3.30 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 48.98 -3.31 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 46.49 -3.30 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 43.99 -3.31 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 41.51 -3.29 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 39.03 -3.29 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 36.57 -3.26 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 34.00 -3.37 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 31.74 -3.15 40 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 29.31 -3.13 41 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 26.64 -3.37 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 24.27 -3.31 30 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 21.89 -3.28 33 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 19.63 -3.28 35 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 17.37 -3.06 35 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 15.22 -2.95 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 13.18 -2.81 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 11.28 -2.65 35 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 9.47 -2.53 35 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 7.86 -2.21 34 0 15 0
30JUL26 107.50 C 5.41 6.30 5.41 6.49 -2.22 35 32 62 +2
30JUL26 110.00 C 6.88 6.88 4.98 5.24 -1.81 34 141 295 +101
30JUL26 112.50 C 4.60 4.60 3.55 4.29 -1.50 35 17 368 +15
30JUL26 115.00 C 3.41 3.43 3.02 3.43 -1.27 35 146 519 +113
30JUL26 117.50 C 2.76 2.76 2.34 2.74 -1.06 36 50 2,261 +25
30JUL26 120.00 C 2.92 2.92 1.71 2.14 -0.93 36 175 5,279 +50
30JUL26 122.50 C 1.74 1.74 1.28 1.64 -0.81 36 140 978 +48
30JUL26 125.00 C 1.15 1.30 1.15 1.24 -0.66 36 95 1,399 +33
30JUL26 127.50 C 0.00 0.00 0.00 0.93 -0.53 35 0 870 0
30JUL26 130.00 C 0.00 0.00 0.00 0.69 -0.41 35 0 1,154 0
30JUL26 132.50 C 0.00 0.00 0.00 0.50 -0.33 35 0 316 0
30JUL26 135.00 C 0.56 0.56 0.56 0.36 -0.25 35 1 842 +1
30JUL26 137.50 C 0.45 0.45 0.45 0.26 -0.19 35 26 223 +26
30JUL26 140.00 C 0.44 0.44 0.38 0.19 -0.14 35 37 218 +18
30JUL26 142.50 C 0.37 0.37 0.37 0.13 -0.11 35 4 939 0
30JUL26 145.00 C 0.00 0.00 0.00 0.09 -0.08 35 0 230 0
30JUL26 147.50 C 0.30 0.30 0.30 0.07 -0.05 36 30 310 -20
30JUL26 150.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 120 0
30JUL26 157.50 C 0.20 0.20 0.20 0.01 -0.02 34 40 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 51.48 -3.35 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 49.01 -3.34 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 46.56 -3.28 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 44.30 -3.08 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 41.82 -3.26 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 39.03 -3.61 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 36.89 -3.30 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 34.00 -3.80 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 31.74 -3.64 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 29.57 -3.38 36 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 26.82 -3.63 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 24.95 -3.18 37 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 22.93 -2.90 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 20.59 -2.99 38 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 18.52 -2.88 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 16.57 -2.78 38 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 14.72 -2.66 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 13.00 -2.52 37 0 0 0
28AUG26 102.50 C 10.04 10.04 10.04 11.41 -2.36 38 15 15 +15
28AUG26 105.00 C 9.70 9.70 9.51 9.90 -2.25 37 60 60 +60
28AUG26 107.50 C 7.45 8.64 7.45 8.47 -2.07 37 69 70 +69
28AUG26 110.00 C 8.60 8.60 6.80 7.33 -1.87 37 85 130 +85
28AUG26 112.50 C 0.00 0.00 0.00 6.32 -1.66 37 0 123 0
28AUG26 115.00 C 6.42 6.42 5.47 5.43 -1.50 38 19 260 -3
28AUG26 117.50 C 4.67 4.67 4.55 4.55 -1.44 37 35 245 +20
28AUG26 120.00 C 4.03 4.03 3.42 3.96 -1.20 38 40 337 +40
28AUG26 122.50 C 2.90 3.25 2.90 3.31 -1.12 38 30 190 +15
28AUG26 125.00 C 2.23 2.70 2.23 2.75 -0.98 38 32 319 +13
28AUG26 127.50 C 3.10 3.10 3.10 2.28 -0.85 38 15 231 +15
28AUG26 130.00 C 1.59 1.59 1.59 1.88 -0.74 38 15 96 +15
28AUG26 132.50 C 0.00 0.00 0.00 1.54 -0.63 38 0 82 0
28AUG26 135.00 C 1.46 1.46 1.46 1.25 -0.55 38 10 134 +10
28AUG26 137.50 C 0.00 0.00 0.00 1.02 -0.46 38 0 320 0
28AUG26 140.00 C 1.13 1.13 1.06 0.82 -0.39 38 3 109 0
28AUG26 142.50 C 0.00 0.00 0.00 0.66 -0.33 38 0 160 0
28AUG26 145.00 C 0.81 0.81 0.81 0.53 -0.28 38 1 112 -1
28AUG26 147.50 C 0.00 0.00 0.00 0.43 -0.22 38 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.34 -0.19 38 0 110 0
28AUG26 152.50 C 0.00 0.00 0.00 0.27 -0.15 38 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.21 -0.13 38 0 64 0
28AUG26 157.50 C 0.00 0.00 0.00 0.17 -0.10 38 0 38 0
28AUG26 160.00 C 0.46 0.46 0.46 0.13 -0.09 38 32 71 +30
28AUG26 162.50 C 0.00 0.00 0.00 0.10 -0.07 37 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.06 -0.05 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 53.98 -3.50 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.49 -3.53 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.42 -3.16 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.56 -3.53 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.30 -3.37 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.82 -3.43 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.19 -3.67 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.89 -3.55 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.43 -3.62 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.08 -3.59 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.77 -3.55 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.53 -3.46 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.04 -3.71 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.93 -3.60 32 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 20.84 -3.53 32 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 19.24 -3.06 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.65 -2.66 37 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 15.91 -2.57 37 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 14.27 -2.44 37 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 12.75 -2.30 37 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 11.24 -2.27 37 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 9.85 -2.15 36 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 8.73 -1.91 36 0 2,294 0
29SEP26 112.50 C 6.93 6.93 6.93 7.68 -1.75 37 15 616 -15
29SEP26 115.00 C 6.74 6.74 6.74 6.76 -1.61 37 10 4,306 0
29SEP26 117.50 C 6.00 6.00 5.11 5.96 -1.47 37 65 1,536 -15
29SEP26 120.00 C 6.14 6.14 4.92 5.23 -1.33 37 20 3,621 +4
29SEP26 122.50 C 4.52 4.52 4.51 4.59 -1.21 38 16 745 +15
29SEP26 125.00 C 3.77 3.77 3.77 3.96 -1.12 38 15 1,174 -15
29SEP26 127.50 C 4.48 4.48 3.38 3.40 -1.00 38 53 459 +5
29SEP26 130.00 C 2.49 2.91 2.49 2.91 -0.90 37 35 1,423 -10
29SEP26 132.50 C 2.55 2.60 2.55 2.49 -0.79 37 100 795 +56
29SEP26 135.00 C 2.09 2.09 2.09 2.12 -0.70 37 15 401 0
29SEP26 137.50 C 0.00 0.00 0.00 1.80 -0.62 37 0 254 0
29SEP26 140.00 C 1.88 1.88 1.85 1.52 -0.55 37 4 2,760 -4
29SEP26 142.50 C 0.00 0.00 0.00 1.29 -0.47 37 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 1.08 -0.42 37 0 550 0
29SEP26 147.50 C 0.00 0.00 0.00 0.91 -0.36 37 0 480 0
29SEP26 150.00 C 1.14 1.16 1.14 0.76 -0.32 37 29 550 0
29SEP26 152.50 C 0.00 0.00 0.00 0.64 -0.27 37 0 115 0
29SEP26 155.00 C 0.93 0.93 0.93 0.53 -0.24 37 25 175 0
29SEP26 157.50 C 0.84 0.87 0.84 0.44 -0.21 37 35 97 +20
29SEP26 160.00 C 0.85 0.85 0.85 0.37 -0.17 37 10 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.31 -0.14 37 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 0.25 -0.13 37 0 301 0
29SEP26 167.50 C 0.00 0.00 0.00 0.21 -0.11 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.17 -0.09 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.14 -0.08 37 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.09 -0.06 37 0 0 0
29SEP26 180.00 C 0.38 0.38 0.38 0.08 -0.05 37 20 28 +17
29SEP26 182.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 54.65 -3.63 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.61 -3.33 46 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 49.89 -3.64 34 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 47.53 -3.64 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.31 -3.49 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.98 -3.47 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.90 -3.22 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.63 -3.19 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.32 -3.23 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.69 -3.66 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.71 -3.46 37 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 29.48 -3.56 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.57 -3.39 36 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 25.47 -3.49 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.75 -3.06 36 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 21.84 -3.11 36 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 20.35 -3.05 36 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 19.24 -2.44 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 17.77 -2.31 38 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 15.89 -2.66 36 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 15.04 -2.12 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 13.81 -1.97 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 12.68 -1.87 38 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 11.47 -1.78 38 0 529 0
30DEC26 115.00 C 10.38 10.38 10.38 10.67 -1.64 38 5 1,689 +5
30DEC26 117.50 C 0.00 0.00 0.00 9.65 -1.59 38 0 365 0
30DEC26 120.00 C 8.85 8.85 8.85 8.85 -1.56 38 140 567 +76
30DEC26 122.50 C 7.70 7.70 7.70 8.07 -1.50 38 3 251 +3
30DEC26 125.00 C 0.00 0.00 0.00 7.52 -1.28 39 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 6.76 -1.33 38 0 127 0
30DEC26 130.00 C 6.28 6.28 6.00 6.19 -1.18 39 52 1,331 +22
30DEC26 132.50 C 5.30 5.60 5.30 5.63 -1.08 39 7 65 0
30DEC26 135.00 C 0.00 0.00 0.00 5.09 -1.01 39 0 201 0
30DEC26 137.50 C 0.00 0.00 0.00 4.61 -0.93 39 0 242 0
30DEC26 140.00 C 4.46 4.46 4.46 4.16 -0.86 39 8 296 +8
30DEC26 142.50 C 0.00 0.00 0.00 3.76 -0.79 39 0 287 0
30DEC26 145.00 C 3.90 3.90 3.50 3.29 -0.83 38 4 147 0
30DEC26 147.50 C 0.00 0.00 0.00 2.97 -0.65 38 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 2.67 -0.70 38 0 234 0
30DEC26 152.50 C 0.00 0.00 0.00 2.40 -0.65 38 0 97 0
30DEC26 155.00 C 2.60 2.60 2.60 2.16 -0.59 38 3 51 -3
30DEC26 157.50 C 2.50 2.50 2.50 1.94 -0.54 38 8 61 +8
30DEC26 160.00 C 2.20 2.20 2.20 1.74 -0.50 38 9 175 +9
30DEC26 162.50 C 0.00 0.00 0.00 1.57 -0.39 38 0 46 0
30DEC26 165.00 C 0.00 0.00 0.00 1.41 -0.35 38 0 232 0
30DEC26 167.50 C 0.00 0.00 0.00 1.30 -0.28 38 0 57 0
30DEC26 170.00 C 1.85 1.85 1.85 1.13 -0.30 38 4 103 0
30DEC26 172.50 C 0.00 0.00 0.00 1.04 -0.24 38 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.91 -0.24 38 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 0.81 -0.22 38 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 0.73 -0.20 38 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 0.65 -0.18 38 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.58 -0.17 38 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 55.47 -3.73 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 53.49 -3.37 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.84 -3.70 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 48.89 -3.34 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.11 -3.83 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 44.40 -3.24 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.71 -3.73 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.58 -3.63 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.39 -3.68 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.93 -3.04 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.30 -3.42 37 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 32.01 -2.72 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.50 -3.31 37 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 27.72 -3.21 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.60 -2.55 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.73 -2.91 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 23.11 -2.88 38 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 21.67 -2.48 38 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 20.11 -2.51 37 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 18.79 -2.65 37 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 17.97 -2.11 38 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 16.78 -1.96 38 0 60 0
30MAR27 110.00 C 15.30 15.30 15.30 15.25 -2.25 37 1 101 0
30MAR27 112.50 C 0.00 0.00 0.00 14.67 -1.82 39 0 114 0
30MAR27 115.00 C 14.55 14.55 14.55 13.69 -1.74 39 4 402 -4
30MAR27 117.50 C 0.00 0.00 0.00 12.78 -1.65 39 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 11.93 -1.56 39 0 185 0
30MAR27 122.50 C 0.00 0.00 0.00 11.14 -1.49 39 0 37 0
30MAR27 125.00 C 11.51 11.51 11.51 10.29 -1.52 39 1 176 0
30MAR27 127.50 C 0.00 0.00 0.00 9.61 -1.45 39 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 9.07 -1.26 39 0 879 0
30MAR27 132.50 C 0.00 0.00 0.00 8.46 -1.15 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 7.84 -1.09 39 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 7.27 -1.03 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 6.74 -0.97 39 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 6.25 -0.90 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 5.62 -1.02 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.20 -0.95 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 4.96 -0.75 39 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 4.59 -0.70 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.12 -0.78 39 0 14 0
30MAR27 157.50 C 4.24 4.24 4.24 3.93 -0.61 39 2 2 +1
30MAR27 160.00 C 4.80 4.80 3.88 3.63 -0.57 39 5 4 -3
30MAR27 162.50 C 3.75 3.75 3.75 3.26 -0.63 39 3 4 -2
30MAR27 165.00 C 3.43 3.43 3.43 3.10 -0.50 39 2 6 +2
30MAR27 167.50 C 0.00 0.00 0.00 2.78 -0.55 39 0 0 0
30MAR27 170.00 C 3.18 3.18 3.12 2.57 -0.51 39 4 7 -3
30MAR27 172.50 C 0.00 0.00 0.00 2.37 -0.48 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 2.26 -0.38 39 0 66 0
29JUN27 90.00 C 0.00 0.00 0.00 27.12 -3.02 39 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 25.56 -3.14 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.09 -3.03 39 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 22.67 -2.71 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.33 -2.62 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 20.00 -2.58 38 0 0 0
29JUN27 105.00 C 20.35 20.35 20.35 19.52 -1.73 40 3 3 +3
29JUN27 107.50 C 0.00 0.00 0.00 18.40 -1.78 40 0 0 0
29JUN27 110.00 C 17.10 17.10 17.10 17.17 -2.14 40 1 62 +1
29JUN27 112.50 C 0.00 0.00 0.00 16.16 -2.07 40 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 15.23 -1.99 40 0 11 0
29JUN27 117.50 C 0.00 0.00 0.00 14.33 -1.90 40 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.46 -1.85 40 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 12.59 -1.85 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.80 -1.77 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.10 -1.60 40 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 10.41 -1.58 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.73 -1.57 40 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 9.09 -1.53 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 8.56 -1.37 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 8.04 -1.30 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 7.51 -1.30 40 0 0 0
TOTAL CALL 7,197 138,008 +1,517
12JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
12JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 103 0 38 0
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
12JUN26 100.00 P 0.13 0.13 0.13 0.01 0.00 68 15 90 0
12JUN26 102.50 P 0.16 0.30 0.08 0.01 0.00 50 137 87 -28
12JUN26 105.00 P 0.40 0.98 0.19 0.08 +0.05 47 1,648 1,735 +1,461
12JUN26 107.50 P 0.41 2.32 0.40 0.51 +0.36 47 1,805 833 +490
12JUN26 110.00 P 0.60 2.45 0.60 1.75 +1.16 49 128 723 +16
12JUN26 112.50 P 3.76 4.40 3.76 3.82 +2.19 56 23 341 0
12JUN26 115.00 P 4.17 4.35 4.17 6.11 +2.76 47 30 479 -24
12JUN26 117.50 P 9.30 9.30 9.30 8.60 +3.13 0 4 127 -4
12JUN26 120.00 P 0.00 0.00 0.00 11.10 +3.28 0 0 10 0
12JUN26 122.50 P 0.00 0.00 0.00 13.60 +3.30 0 0 2 0
12JUN26 125.00 P 0.00 0.00 0.00 16.10 +3.30 0 0 0 0
12JUN26 127.50 P 0.00 0.00 0.00 18.60 +3.30 0 0 0 0
12JUN26 130.00 P 0.00 0.00 0.00 21.10 +3.30 0 0 0 0
12JUN26 132.50 P 0.00 0.00 0.00 24.05 +3.75 249 0 0 0
12JUN26 135.00 P 0.00 0.00 0.00 26.35 +3.55 237 0 0 0
12JUN26 137.50 P 0.00 0.00 0.00 29.05 +3.46 284 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 31.44 +3.47 284 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 33.85 +3.38 285 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
18JUN26 95.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
18JUN26 97.50 P 0.28 0.28 0.19 0.06 +0.05 41 4 4 +4
18JUN26 100.00 P 0.59 0.59 0.49 0.17 +0.13 41 30 40 +30
18JUN26 102.50 P 0.79 0.86 0.65 0.43 +0.30 40 252 222 +222
18JUN26 105.00 P 1.06 1.71 1.06 0.95 +0.62 41 362 378 +362
18JUN26 107.50 P 1.52 3.01 1.52 1.82 +1.05 41 604 553 +541
18JUN26 110.00 P 2.24 4.02 2.24 3.10 +1.57 42 64 103 +15
18JUN26 112.50 P 3.03 3.03 3.03 4.79 +2.11 43 9 39 +9
18JUN26 115.00 P 0.00 0.00 0.00 6.61 +2.54 40 0 65 0
18JUN26 117.50 P 0.00 0.00 0.00 8.82 +2.85 40 2 50 0
18JUN26 120.00 P 0.00 0.00 0.00 11.17 +3.07 40 0 50 0
18JUN26 122.50 P 0.00 0.00 0.00 13.62 +3.21 41 0 8 0
18JUN26 125.00 P 0.00 0.00 0.00 16.10 +3.27 0 0 8 0
18JUN26 127.50 P 0.00 0.00 0.00 18.60 +3.30 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 21.10 +3.30 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 24.05 +3.56 96 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 26.37 +3.38 93 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 29.05 +3.46 109 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 471 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 443 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 753 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6,656 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,559 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 978 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 969 0
29JUN26 90.00 P 0.19 0.27 0.19 0.02 +0.01 35 50 1,729 +5
29JUN26 92.50 P 0.23 0.36 0.23 0.06 +0.04 36 97 1,496 +24
29JUN26 95.00 P 0.25 0.62 0.25 0.14 +0.09 36 262 6,085 +25
29JUN26 97.50 P 0.51 0.95 0.51 0.30 +0.18 36 145 1,520 -39
29JUN26 100.00 P 0.56 1.28 0.56 0.60 +0.34 36 277 3,692 -41
29JUN26 102.50 P 0.79 1.99 0.79 1.08 +0.56 36 280 4,057 -104
29JUN26 105.00 P 1.04 2.90 1.04 1.80 +0.85 36 379 5,085 -66
29JUN26 107.50 P 2.00 3.83 2.00 2.80 +1.20 36 152 4,091 +1
29JUN26 110.00 P 2.52 5.01 2.52 4.10 +1.59 37 291 5,462 -207
29JUN26 112.50 P 3.65 6.20 3.65 5.67 +1.96 37 102 5,525 +2
29JUN26 115.00 P 6.40 7.91 6.40 7.53 +2.32 38 62 5,500 +60
29JUN26 117.50 P 0.00 0.00 0.00 9.31 +2.36 35 0 3,353 0
29JUN26 120.00 P 12.75 12.75 12.66 11.48 +2.79 35 60 4,822 0
29JUN26 122.50 P 0.00 0.00 0.00 13.79 +2.98 35 0 2,245 0
29JUN26 125.00 P 16.50 16.50 16.00 16.17 +3.11 35 50 1,587 -8
29JUN26 127.50 P 0.00 0.00 0.00 18.62 +3.21 36 0 780 0
29JUN26 130.00 P 0.00 0.00 0.00 21.10 +3.26 0 0 1,725 0
29JUN26 132.50 P 0.00 0.00 0.00 24.05 +3.56 61 0 368 0
29JUN26 135.00 P 0.00 0.00 0.00 26.37 +3.38 60 0 481 0
29JUN26 137.50 P 0.00 0.00 0.00 29.05 +3.46 70 0 327 0
29JUN26 140.00 P 0.00 0.00 0.00 31.44 +3.47 70 0 325 0
29JUN26 142.50 P 0.00 0.00 0.00 33.86 +3.39 71 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 36.33 +3.36 73 0 350 0
29JUN26 147.50 P 0.00 0.00 0.00 38.94 +3.47 81 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.43 +3.47 85 0 60 0
29JUN26 152.50 P 0.00 0.00 0.00 43.83 +3.36 84 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.43 +3.46 91 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 48.92 +3.56 94 0 0 0
29JUN26 160.00 P 49.15 53.22 49.15 51.10 +3.30 0 193 2,170 0
29JUN26 162.50 P 0.00 0.00 0.00 54.03 +3.51 105 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 56.51 +3.49 107 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 59.03 +3.51 111 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 61.20 +3.18 96 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 63.70 +3.18 99 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 66.59 +3.62 123 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 68.82 +3.30 113 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 71.34 +3.37 116 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 73.91 +3.39 123 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 76.41 +3.44 125 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.07 +0.03 35 0 13 0
30JUL26 85.00 P 0.00 0.00 0.00 0.13 +0.06 35 0 47 0
30JUL26 87.50 P 0.51 0.55 0.50 0.24 +0.11 35 26 40 -10
30JUL26 90.00 P 0.73 0.73 0.73 0.40 +0.17 35 20 219 +20
30JUL26 92.50 P 0.97 0.97 0.97 0.64 +0.25 35 1 341 0
30JUL26 95.00 P 1.06 1.65 1.06 0.99 +0.37 36 76 196 +10
30JUL26 97.50 P 1.60 2.18 1.60 1.46 +0.51 36 17 320 0
30JUL26 100.00 P 2.06 2.65 2.06 2.08 +0.68 36 104 342 +50
30JUL26 102.50 P 3.39 3.39 2.99 2.86 +0.88 36 86 907 -51
30JUL26 105.00 P 2.90 4.58 2.90 3.81 +1.09 36 157 971 +131
30JUL26 107.50 P 3.58 5.88 3.58 4.92 +1.33 36 64 684 +43
30JUL26 110.00 P 6.09 6.99 6.04 6.20 +1.56 36 141 5,270 0
30JUL26 112.50 P 7.56 8.07 7.56 7.69 +1.82 36 50 641 -18
30JUL26 115.00 P 0.00 0.00 0.00 9.41 +2.11 37 0 2,822 0
30JUL26 117.50 P 0.00 0.00 0.00 11.23 +2.32 37 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 12.82 +2.11 35 0 362 0
30JUL26 122.50 P 0.00 0.00 0.00 14.84 +2.42 35 0 655 0
30JUL26 125.00 P 0.00 0.00 0.00 16.97 +2.71 35 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 19.17 +2.83 35 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 21.98 +3.45 42 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 24.15 +2.94 41 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 26.51 +2.84 42 0 26 0
30JUL26 137.50 P 0.00 0.00 0.00 29.05 +3.04 45 0 61 0
30JUL26 140.00 P 0.00 0.00 0.00 31.60 +3.55 48 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 33.98 +3.51 48 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 36.43 +3.46 50 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 39.08 +3.61 55 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 41.45 +3.46 55 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 43.97 +3.48 58 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 46.43 +3.45 59 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 48.92 +3.43 61 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 51.34 +3.36 61 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 54.03 +3.51 67 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 56.51 +3.49 69 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 59.03 +3.51 71 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 61.24 +3.22 65 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 63.71 +3.19 66 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 66.59 +3.60 78 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.05 +0.02 38 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.15 +0.05 38 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.25 +0.09 38 0 7 0
28AUG26 82.50 P 0.00 0.00 0.00 0.38 +0.12 38 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.57 +0.17 38 0 58 0
28AUG26 87.50 P 0.00 0.00 0.00 0.84 +0.25 38 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 1.19 +0.34 38 0 87 0
28AUG26 92.50 P 0.00 0.00 0.00 1.63 +0.43 38 0 96 0
28AUG26 95.00 P 2.72 2.72 2.72 2.16 +0.53 38 3 202 0
28AUG26 97.50 P 2.39 3.10 2.39 2.83 +0.69 38 46 166 -27
28AUG26 100.00 P 3.39 3.92 3.39 3.64 +0.83 38 123 3,252 +34
28AUG26 102.50 P 4.37 5.20 4.37 4.55 +1.00 38 22 361 +12
28AUG26 105.00 P 4.92 6.08 4.92 5.60 +1.21 38 109 1,903 +50
28AUG26 107.50 P 7.41 7.41 7.08 6.73 +1.36 38 75 545 +60
28AUG26 110.00 P 7.00 8.78 7.00 8.02 +1.52 38 79 391 +79
28AUG26 112.50 P 9.37 9.37 9.37 9.48 +1.69 38 20 250 -20
28AUG26 115.00 P 0.00 0.00 0.00 11.03 +1.79 38 0 398 0
28AUG26 117.50 P 0.00 0.00 0.00 12.56 +1.76 38 0 195 0
28AUG26 120.00 P 13.00 13.00 13.00 14.34 +2.11 37 1 116 0
28AUG26 122.50 P 0.00 0.00 0.00 16.23 +2.25 38 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 18.18 +2.39 38 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 20.85 +3.12 42 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 22.98 +3.42 42 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 25.29 +3.03 43 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 27.60 +3.17 45 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 29.58 +2.94 43 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 31.91 +3.01 43 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 34.66 +3.47 48 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 36.60 +3.06 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 39.08 +3.20 46 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 41.45 +3.20 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 44.33 +3.66 53 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 46.50 +3.39 50 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 49.00 +3.43 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 51.53 +3.49 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 54.07 +3.55 56 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 56.51 +3.46 57 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 59.03 +3.49 59 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 61.83 +3.81 65 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 63.94 +3.39 60 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 66.59 +3.54 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 59 0
29SEP26 72.50 P 0.56 0.56 0.55 0.14 +0.03 37 45 95 +45
29SEP26 75.00 P 0.00 0.00 0.00 0.23 +0.06 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.36 +0.11 37 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.53 +0.15 37 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 0.75 +0.20 37 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 1.03 +0.25 37 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 1.41 +0.36 37 0 828 0
29SEP26 90.00 P 2.10 2.10 2.10 1.87 +0.44 37 10 3,849 -10
29SEP26 92.50 P 2.38 2.70 2.38 2.39 +0.51 37 26 1,854 +26
29SEP26 95.00 P 3.19 3.19 3.11 3.06 +0.66 38 287 1,816 +249
29SEP26 97.50 P 4.02 4.02 4.02 3.83 +0.77 38 25 3,640 -25
29SEP26 100.00 P 0.00 0.00 0.00 4.66 +0.88 38 0 8,358 0
29SEP26 102.50 P 5.39 6.24 5.39 5.62 +1.03 37 46 2,197 +16
29SEP26 105.00 P 7.32 7.32 7.30 6.68 +1.16 37 18 4,756 +12
29SEP26 107.50 P 8.55 8.55 8.55 7.90 +1.34 37 15 2,753 +15
29SEP26 110.00 P 9.92 9.99 9.92 9.23 +1.53 38 30 5,312 0
29SEP26 112.50 P 10.55 10.92 10.55 10.57 +1.56 37 30 446 -30
29SEP26 115.00 P 12.13 12.50 12.13 12.13 +1.69 37 16 1,865 -16
29SEP26 117.50 P 0.00 0.00 0.00 13.66 +1.75 37 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 15.40 +1.80 37 0 1,014 0
29SEP26 122.50 P 0.00 0.00 0.00 17.19 +2.13 37 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 19.10 +2.25 37 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 21.69 +2.61 40 0 232 0
29SEP26 130.00 P 22.80 22.80 22.80 23.80 +3.73 41 5 388 +5
29SEP26 132.50 P 0.00 0.00 0.00 25.97 +2.86 41 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 28.19 +2.98 42 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 30.40 +3.06 43 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 32.80 +3.27 44 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 35.18 +3.43 45 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.53 +3.49 46 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.85 +3.53 47 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 42.13 +3.49 47 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 44.59 +3.61 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.17 +3.82 50 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.40 +3.65 50 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.79 +3.63 50 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.24 +3.63 51 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.54 +3.48 50 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 59.04 +3.50 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.83 +3.63 56 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 64.04 +3.49 54 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 66.59 +3.39 56 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 69.28 +3.59 60 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.71 +3.51 60 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.21 +3.69 61 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.91 +3.71 65 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 +0.05 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.29 +0.06 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.42 +0.10 38 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.58 +0.13 38 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.78 +0.16 38 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 1.05 +0.21 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.34 +0.22 38 0 211 0
30DEC26 80.00 P 2.15 2.15 2.15 1.78 +0.36 38 1 668 0
30DEC26 82.50 P 2.45 2.45 2.45 2.22 +0.40 38 1 110 0
30DEC26 85.00 P 3.03 3.03 3.03 2.75 +0.49 38 3 535 +3
30DEC26 87.50 P 3.60 3.64 3.60 3.35 +0.56 39 2 141 +1
30DEC26 90.00 P 0.00 0.00 0.00 4.04 +0.67 39 0 1,065 0
30DEC26 92.50 P 0.00 0.00 0.00 4.79 +0.73 39 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 5.61 +0.82 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 6.47 +0.92 38 0 1,196 0
30DEC26 100.00 P 6.80 7.68 6.80 7.44 +1.05 38 26 2,041 -1
30DEC26 102.50 P 8.79 8.80 8.79 8.48 +1.13 38 2 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 9.61 +1.21 38 0 1,513 0
30DEC26 107.50 P 0.00 0.00 0.00 10.88 +1.36 38 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 12.22 +1.46 38 0 1,491 0
30DEC26 112.50 P 0.00 0.00 0.00 13.63 +1.55 38 0 1,136 0
30DEC26 115.00 P 0.00 0.00 0.00 15.19 +1.70 38 0 2,019 0
30DEC26 117.50 P 0.00 0.00 0.00 16.81 +1.77 38 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 18.50 +1.87 38 0 292 0
30DEC26 122.50 P 0.00 0.00 0.00 20.54 +2.24 40 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 22.49 +2.47 40 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 24.12 +2.29 40 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 26.21 +2.53 40 0 1,164 0
30DEC26 132.50 P 0.00 0.00 0.00 28.19 +2.60 41 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 30.07 +2.52 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 32.14 +2.74 41 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 34.40 +2.77 41 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 36.69 +3.02 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.60 +2.58 41 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 41.31 +3.13 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.61 +3.45 44 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 45.94 +3.38 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.31 +3.47 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.71 +3.88 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.13 +4.01 47 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 55.49 +4.10 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.04 +4.32 50 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 60.43 +4.45 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.35 +3.96 48 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 64.65 +3.82 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.13 +3.89 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.59 +3.90 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.89 +3.69 49 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 74.35 +3.77 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.91 +3.71 51 0 12 0
30MAR27 55.00 P 0.76 0.76 0.76 0.21 +0.05 39 10 10 +10
30MAR27 57.50 P 0.00 0.00 0.00 0.30 +0.06 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.43 +0.11 39 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.58 +0.11 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.78 +0.16 39 0 32 0
30MAR27 67.50 P 1.50 1.50 1.50 1.01 +0.18 39 1 3 +1
30MAR27 70.00 P 0.00 0.00 0.00 1.30 +0.23 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.68 +0.31 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.09 +0.38 39 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.54 +0.43 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.09 +0.53 39 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 3.65 +0.55 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 4.36 +0.71 39 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 5.03 +0.68 39 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 5.75 +0.69 39 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 6.54 +0.70 38 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 7.45 +0.83 38 0 78 0
30MAR27 97.50 P 8.59 8.59 8.59 8.40 +0.92 38 1 214 -1
30MAR27 100.00 P 10.00 10.00 10.00 9.43 +1.00 38 5 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 10.56 +1.12 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 11.76 +1.22 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 13.05 +1.34 38 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 14.42 +1.46 38 0 1,235 0
30MAR27 112.50 P 14.98 15.62 14.98 15.88 +1.58 38 30 18 -20
30MAR27 115.00 P 0.00 0.00 0.00 17.40 +1.70 38 0 1,021 0
30MAR27 117.50 P 19.20 19.20 19.20 18.97 +1.64 38 6 295 +6
30MAR27 120.00 P 20.43 20.80 20.31 20.64 +1.76 39 22 67 +19
30MAR27 122.50 P 21.37 21.37 21.37 22.60 +2.08 39 6 109 +6
30MAR27 125.00 P 0.00 0.00 0.00 24.47 +2.26 40 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 26.22 +2.28 40 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 28.16 +2.45 40 0 751 0
30MAR27 132.50 P 29.61 30.60 29.61 30.03 +2.24 40 2 1 -1
30MAR27 135.00 P 0.00 0.00 0.00 31.99 +2.33 40 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 34.03 +2.41 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.00 +2.41 41 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 38.05 +2.47 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.16 +2.53 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.17 +2.46 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.36 +2.67 41 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 46.45 +2.52 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.24 +3.17 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.76 +3.50 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.88 +3.43 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.42 +3.75 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.78 +3.86 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.18 +4.00 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.60 +4.43 48 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.03 +4.58 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.48 +4.44 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.19 +0.61 39 0 19 0
29JUN27 92.50 P 9.42 9.42 9.42 9.28 +0.83 39 1 1 +1
29JUN27 95.00 P 0.00 0.00 0.00 10.30 +0.93 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 11.40 +1.02 39 0 0 0
29JUN27 100.00 P 11.60 12.43 11.60 12.60 +1.14 39 5 13 +3
29JUN27 102.50 P 0.00 0.00 0.00 13.78 +1.18 39 0 10 0
29JUN27 105.00 P 0.00 0.00 0.00 15.07 +1.27 39 0 17 0
29JUN27 107.50 P 0.00 0.00 0.00 16.42 +1.34 38 0 25 0
29JUN27 110.00 P 17.85 18.05 17.85 17.95 +1.54 39 15 69 +15
29JUN27 112.50 P 0.00 0.00 0.00 19.31 +1.50 38 0 225 0
29JUN27 115.00 P 0.00 0.00 0.00 20.93 +1.67 39 0 215 0
29JUN27 117.50 P 0.00 0.00 0.00 22.54 +1.73 38 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 23.75 +1.17 38 0 266 0
29JUN27 122.50 P 0.00 0.00 0.00 26.24 +1.15 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 27.98 +1.23 39 0 200 0
29JUN27 127.50 P 0.00 0.00 0.00 29.75 +2.06 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.53 +2.06 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.53 +2.24 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.41 +2.27 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.38 +2.35 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.29 +2.34 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.33 +2.43 40 0 0 0
TOTAL PUT 9,429 191,462 +3,438
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$ 37.90
29JUN26 27.00 C 0.00 0.00 0.00 10.98 -0.04 75 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.94 -0.08 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.02 -0.01 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.04 +0.01 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.00 -0.05 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.99 -0.09 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.05 -0.09 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.16 -0.09 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.33 -0.10 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.59 -0.09 42 0 15 0
29JUN26 37.00 C 1.70 2.07 1.70 2.00 -0.03 44 45 112 0
29JUN26 38.00 C 1.19 1.37 1.19 1.45 -0.04 43 18 109 +3
29JUN26 39.00 C 0.00 0.00 0.00 1.02 -0.02 43 0 241 0
29JUN26 40.00 C 0.00 0.00 0.00 0.69 -0.03 43 0 288 0
29JUN26 41.00 C 0.33 0.49 0.33 0.44 -0.04 42 253 672 +227
29JUN26 42.00 C 0.24 0.28 0.24 0.29 -0.02 43 47 383 +45
29JUN26 43.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 346 0
29JUN26 44.00 C 0.13 0.13 0.13 0.11 -0.02 43 15 156 +15
29JUN26 45.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 43 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 134 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30JUL26 27.00 C 0.00 0.00 0.00 11.12 +0.08 55 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.16 +0.05 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.29 +0.17 55 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.21 +0.01 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.35 +0.04 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.49 -0.01 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.62 -0.06 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.87 -0.05 44 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.17 -0.05 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.54 -0.07 44 0 30 0
30JUL26 37.00 C 2.64 2.73 2.64 3.02 0.00 45 16 114 0
30JUL26 38.00 C 0.00 0.00 0.00 2.51 +0.01 44 0 165 0
30JUL26 39.00 C 0.00 0.00 0.00 2.05 0.00 44 0 346 0
30JUL26 40.00 C 0.00 0.00 0.00 1.68 0.00 44 0 119 0
30JUL26 41.00 C 0.00 0.00 0.00 1.35 +0.01 44 0 198 0
30JUL26 42.00 C 0.91 0.91 0.91 1.09 +0.01 44 15 263 +10
30JUL26 43.00 C 0.00 0.00 0.00 0.87 +0.01 44 0 108 0
30JUL26 44.00 C 0.00 0.00 0.00 0.68 -0.01 44 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.53 -0.01 44 0 442 0
30JUL26 46.00 C 0.00 0.00 0.00 0.41 -0.01 44 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.32 0.00 44 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.24 0.00 44 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.18 0.00 44 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.14 0.00 44 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.07 0.00 44 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 0.00 44 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 46 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 50 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 57 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.44 +0.15 57 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.44 +0.08 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.61 +0.14 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.71 +0.11 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.78 +0.01 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.08 +0.07 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.21 +0.07 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.53 +0.09 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.89 -0.07 46 0 75 0
28AUG26 36.00 C 4.08 4.08 3.99 4.40 +0.02 47 31 165 +15
28AUG26 37.00 C 0.00 0.00 0.00 3.85 +0.02 47 0 186 0
28AUG26 38.00 C 0.00 0.00 0.00 3.33 -0.01 46 0 180 0
28AUG26 39.00 C 0.00 0.00 0.00 2.88 0.00 46 0 151 0
28AUG26 40.00 C 2.18 2.25 2.18 2.50 0.00 46 10 126 -2
28AUG26 41.00 C 0.00 0.00 0.00 2.14 -0.01 46 0 140 0
28AUG26 42.00 C 0.00 0.00 0.00 1.83 -0.01 46 0 90 0
28AUG26 43.00 C 1.40 1.40 1.40 1.58 +0.03 46 15 165 +15
28AUG26 44.00 C 0.00 0.00 0.00 1.34 -0.01 46 0 148 0
28AUG26 45.00 C 1.12 1.12 1.12 1.13 -0.01 46 2 158 +2
28AUG26 46.00 C 0.00 0.00 0.00 0.95 -0.02 46 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.77 -0.01 46 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.65 0.00 46 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.56 +0.01 46 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.46 0.00 46 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.29 -0.01 46 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.11 0.00 46 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 0.00 47 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 0.00 48 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 11.71 +0.31 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.79 +0.08 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.90 +0.04 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.15 +0.14 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.37 +0.01 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.58 -0.03 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.88 +0.17 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.22 +0.15 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.62 +0.17 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.07 +0.18 48 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 4.56 -0.07 48 0 93 0
29SEP26 38.00 C 3.92 3.94 3.92 4.21 +0.20 49 60 140 +36
29SEP26 39.00 C 3.40 3.44 3.40 3.76 +0.19 49 45 60 +45
29SEP26 40.00 C 3.03 3.09 3.03 3.16 -0.01 46 30 138 +30
29SEP26 41.00 C 2.67 2.68 2.67 2.81 0.00 47 20 81 +10
29SEP26 42.00 C 2.39 2.40 2.36 2.49 0.00 47 80 116 +21
29SEP26 43.00 C 2.03 2.14 2.03 2.21 +0.01 47 221 169 +16
29SEP26 44.00 C 1.79 1.90 1.78 1.95 0.00 47 182 192 +111
29SEP26 45.00 C 1.64 1.64 1.64 1.72 +0.07 47 8 139 0
29SEP26 46.00 C 0.00 0.00 0.00 1.51 -0.01 47 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 +0.07 47 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.20 +0.10 48 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 1.05 +0.09 48 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.92 +0.08 48 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.67 +0.05 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.48 +0.05 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.33 +0.03 48 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.23 +0.03 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 49 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 51 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 54 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 12.57 +0.28 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.73 +0.23 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.97 +0.05 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.25 +0.18 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.48 +0.10 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.92 +0.19 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.15 +0.02 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.57 +0.03 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.99 +0.01 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.45 -0.02 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.02 +0.04 47 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 5.48 -0.20 47 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 5.12 +0.02 47 0 216 0
30DEC26 40.00 C 0.00 0.00 0.00 4.71 +0.06 47 0 456 0
30DEC26 41.00 C 0.00 0.00 0.00 4.23 -0.01 46 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 4.00 +0.09 47 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 3.63 +0.03 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.33 +0.02 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.15 +0.11 47 0 45 0
30DEC26 46.00 C 2.98 2.98 2.87 2.89 -0.07 47 13 133 +13
30DEC26 47.00 C 0.00 0.00 0.00 2.60 +0.04 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.36 0.00 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.22 +0.04 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.03 +0.03 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.58 -0.05 47 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 1.30 -0.03 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.03 -0.04 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.80 -0.06 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.65 -0.03 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.52 -0.02 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -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 0.00 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.93 -0.30 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.55 +0.04 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.88 +0.07 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.20 +0.05 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.56 +0.05 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.94 +0.04 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.36 +0.15 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.80 +0.13 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.27 +0.13 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.77 +0.03 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.29 +0.01 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.84 +0.11 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.40 +0.13 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.00 +0.13 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.60 +0.10 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.28 -0.02 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.71 -0.08 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.41 -0.02 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.13 -0.07 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.86 -0.03 46 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.62 -0.02 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.39 0.00 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.17 -0.01 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.97 -0.01 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.52 -0.03 46 0 60 0
30MAR27 55.00 C 2.22 2.22 2.22 2.16 -0.01 47 30 81 +30
30MAR27 57.50 C 0.00 0.00 0.00 1.85 0.00 47 0 56 0
30MAR27 60.00 C 0.00 0.00 0.00 1.56 -0.01 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.32 0.00 47 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 1.11 -0.01 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.94 0.00 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.79 0.00 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.67 0.00 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.57 0.00 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 -0.01 47 0 37 0
29JUN27 27.00 C 0.00 0.00 0.00 13.61 -0.10 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.31 +0.26 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.31 -0.10 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.70 -0.09 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.11 -0.10 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.54 -0.10 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.01 -0.09 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.49 -0.10 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.22 +0.12 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.79 -0.02 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.32 -0.02 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.87 -0.02 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.45 -0.02 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.05 -0.02 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.68 -0.01 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.31 -0.02 48 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.95 -0.04 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.64 -0.03 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.34 -0.03 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 5.05 -0.04 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.81 -0.01 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.54 +0.16 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.32 +0.17 48 0 20 0
TOTAL CALL 1,156 20,202 +642
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 128 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 119 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 238 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 -0.02 43 0 261 0
29JUN26 36.00 P 0.00 0.00 0.00 0.66 -0.01 43 0 275 0
29JUN26 37.00 P 1.02 1.02 1.02 1.02 +0.01 43 15 412 +15
29JUN26 38.00 P 1.72 1.76 1.41 1.43 -0.05 41 22 351 +8
29JUN26 39.00 P 1.95 1.95 1.95 2.01 +0.02 41 1 329 +1
29JUN26 40.00 P 0.00 0.00 0.00 2.72 +0.01 42 0 167 0
29JUN26 41.00 P 0.00 0.00 0.00 3.49 +0.03 42 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 4.34 +0.05 43 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 5.23 +0.05 42 0 217 0
29JUN26 44.00 P 0.00 0.00 0.00 6.16 +0.06 42 0 220 0
29JUN26 45.00 P 0.00 0.00 0.00 7.15 -0.12 46 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 8.10 -0.17 0 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 9.10 -0.08 0 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 10.10 -0.22 0 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 11.10 +0.08 0 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 12.10 +0.08 0 0 331 0
29JUN26 52.50 P 0.00 0.00 0.00 14.60 +0.08 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.10 +0.08 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.60 -0.10 0 0 200 0
29JUN26 60.00 P 0.00 0.00 0.00 22.10 -0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.60 +0.08 0 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 27.10 -0.10 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 29.60 +0.08 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.10 -0.10 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.60 +0.08 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.10 +0.08 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.60 +0.08 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.10 -0.10 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.60 +0.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.10 +0.08 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.60 +0.08 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.10 +0.08 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.60 +0.08 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 0.28 +0.01 44 0 32 0
30JUL26 32.00 P 0.00 0.00 0.00 0.42 +0.01 44 0 91 0
30JUL26 33.00 P 0.66 0.66 0.66 0.62 +0.02 44 4 122 0
30JUL26 34.00 P 0.00 0.00 0.00 0.87 +0.03 44 0 157 0
30JUL26 35.00 P 1.40 1.40 1.17 1.18 +0.03 44 24 178 +9
30JUL26 36.00 P 1.78 1.78 1.53 1.51 +0.01 44 25 345 +10
30JUL26 37.00 P 0.00 0.00 0.00 1.92 +0.01 43 0 308 0
30JUL26 38.00 P 2.66 2.66 2.41 2.39 +0.01 43 30 202 +9
30JUL26 39.00 P 3.25 3.25 3.25 2.91 -0.05 42 15 215 +15
30JUL26 40.00 P 0.00 0.00 0.00 3.57 +0.05 43 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 4.31 +0.07 44 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 5.03 +0.06 44 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 5.98 +0.24 47 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 6.72 +0.01 46 0 155 0
30JUL26 45.00 P 0.00 0.00 0.00 7.55 -0.05 45 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.42 -0.06 45 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 9.26 -0.13 42 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.28 -0.04 46 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 11.18 -0.08 44 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 12.20 0.00 48 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 14.60 -0.01 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.10 -0.01 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.60 -0.10 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.10 -0.10 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.60 -0.01 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.10 -0.10 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.60 -0.01 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.10 -0.10 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 34.60 -0.01 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.10 -0.01 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.34 0.00 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.49 0.00 46 0 75 0
28AUG26 31.00 P 0.00 0.00 0.00 0.66 0.00 46 0 181 0
28AUG26 32.00 P 0.00 0.00 0.00 0.88 0.00 46 0 60 0
28AUG26 33.00 P 0.00 0.00 0.00 1.15 0.00 46 0 109 0
28AUG26 34.00 P 0.00 0.00 0.00 1.48 +0.01 46 0 76 0
28AUG26 35.00 P 1.96 1.96 1.90 1.82 +0.01 46 30 212 +30
28AUG26 36.00 P 2.36 2.36 2.36 2.20 +0.01 46 15 224 0
28AUG26 37.00 P 0.00 0.00 0.00 2.65 +0.02 45 0 179 0
28AUG26 38.00 P 3.38 3.38 3.38 3.13 -0.01 45 15 340 0
28AUG26 39.00 P 3.96 3.96 3.68 3.70 +0.03 45 55 419 +12
28AUG26 40.00 P 0.00 0.00 0.00 4.34 +0.07 46 0 399 0
28AUG26 41.00 P 0.00 0.00 0.00 4.99 +0.03 46 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.69 +0.03 46 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.41 -0.03 46 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.17 -0.17 45 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.03 -0.14 47 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.83 +0.06 46 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.63 -0.11 45 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.49 -0.13 44 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 11.51 -0.02 47 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 12.29 -0.15 43 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 14.74 -0.05 47 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 17.13 -0.26 45 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.60 -0.10 0 0 1 0
28AUG26 60.00 P 0.00 0.00 0.00 22.10 -0.10 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.60 -0.01 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.10 -0.10 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.60 -0.01 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.10 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 +0.04 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 +0.06 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.68 +0.06 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.89 +0.08 48 0 0 0
29SEP26 31.00 P 1.18 1.18 1.18 1.13 +0.09 48 8 38 +8
29SEP26 32.00 P 1.43 1.43 1.43 1.37 +0.05 48 13 104 +13
29SEP26 33.00 P 1.74 1.74 1.71 1.66 +0.03 47 65 81 +50
29SEP26 34.00 P 2.08 2.08 2.05 1.98 0.00 47 78 153 +52
29SEP26 35.00 P 2.56 2.56 2.42 2.38 +0.01 47 78 67 -4
29SEP26 36.00 P 3.00 3.00 2.84 2.79 +0.01 47 104 279 +104
29SEP26 37.00 P 3.31 3.34 3.30 3.27 +0.02 46 90 101 +46
29SEP26 38.00 P 0.00 0.00 0.00 3.77 +0.01 46 0 63 0
29SEP26 39.00 P 0.00 0.00 0.00 4.46 +0.02 48 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 5.00 -0.03 47 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 5.59 -0.09 46 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.21 -0.16 46 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 6.97 -0.12 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.72 -0.13 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.44 0.00 46 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.26 +0.02 46 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 10.10 -0.16 47 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 10.88 0.00 46 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.79 +0.05 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.65 -0.20 46 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 14.85 -0.14 44 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 17.30 -0.09 48 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 19.61 -0.13 42 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.10 -0.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.60 -0.10 0 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 27.10 -0.10 0 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 29.60 -0.01 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.10 -0.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.60 -0.01 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.10 -0.01 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.60 +0.08 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.10 -0.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.60 +0.08 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.10 -0.10 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.60 +0.08 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.10 +0.08 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.60 +0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.93 -0.01 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.15 -0.01 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.40 -0.01 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.69 -0.01 47 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 -0.02 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.37 -0.01 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.74 -0.01 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.15 -0.04 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.57 -0.04 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.03 -0.04 47 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.52 -0.03 47 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 5.04 -0.05 47 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 5.59 -0.04 46 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.29 -0.11 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.93 -0.08 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.62 +0.10 48 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.28 -0.10 48 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 8.99 +0.09 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.67 -0.17 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.51 -0.09 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.28 -0.08 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.06 -0.09 48 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.83 -0.12 48 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.68 -0.09 48 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.62 -0.24 47 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.79 -0.24 46 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 20.02 -0.10 46 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 22.27 -0.29 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.66 -0.10 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.18 -0.04 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.63 -0.07 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.10 -0.10 0 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 34.60 -0.01 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.10 -0.01 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.60 -0.01 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.10 -0.10 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.60 +0.08 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.10 -0.10 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.60 +0.08 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.10 +0.08 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.60 +0.08 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.47 +0.02 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.77 +0.03 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.07 +0.03 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.41 +0.03 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.73 -0.02 47 0 15 0
30MAR27 32.00 P 3.33 3.33 3.33 3.10 -0.02 47 15 90 +15
30MAR27 33.00 P 0.00 0.00 0.00 3.48 -0.03 46 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 3.89 -0.05 46 0 45 0
30MAR27 35.00 P 4.64 4.65 4.39 4.31 -0.05 46 45 75 +45
30MAR27 36.00 P 0.00 0.00 0.00 4.81 -0.09 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 5.29 -0.05 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.83 -0.03 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.38 -0.09 45 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.95 +0.01 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.56 -0.04 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.37 -0.15 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.03 -0.19 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.70 -0.21 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.39 -0.24 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.14 -0.24 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.87 -0.25 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.63 -0.23 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.39 -0.26 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.19 -0.24 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.18 -0.15 46 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 18.27 -0.14 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.43 -0.14 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.70 -0.08 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 25.09 +0.08 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.43 +0.06 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.80 +0.08 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.21 0.00 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.65 +0.04 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.11 0.00 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.60 -0.10 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.10 -0.10 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.96 -0.01 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.26 -0.08 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.60 -0.10 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.97 -0.02 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.34 -0.02 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.79 -0.11 47 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.20 -0.16 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.64 -0.03 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.10 -0.05 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.58 -0.04 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.10 -0.04 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.63 -0.06 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.19 -0.06 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.80 -0.03 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 8.39 -0.06 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.05 -0.04 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.71 -0.04 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.46 -0.11 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.13 -0.04 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.94 +0.05 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.58 -0.06 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.29 -0.08 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.18 +0.06 47 0 0 0
TOTAL PUT 747 22,913 +438
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$ 31.72
29JUN26 9.50 C 0.00 0.00 0.00 22.23 -0.77 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.98 -0.77 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.73 -0.77 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.23 -0.77 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.74 -0.76 168 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.24 -0.76 159 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.74 -0.76 150 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.24 -0.76 141 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.74 -0.76 131 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.24 -0.76 121 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.74 -0.76 109 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.24 -0.76 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.74 -0.76 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.24 -0.76 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.74 -0.76 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 15.24 -0.76 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.74 -0.76 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.24 -0.76 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 13.75 -0.75 93 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.25 -0.75 88 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.75 -0.75 82 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.25 -0.75 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.75 -0.75 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.75 -0.75 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.75 -0.75 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.76 -0.74 59 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.77 -0.73 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.79 -0.71 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.84 -0.66 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.92 -0.58 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.06 -0.44 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.27 -0.27 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.56 -0.15 55 0 14 0
29JUN26 31.00 C 1.75 1.75 1.75 1.90 -0.17 53 10 10 +10
29JUN26 32.00 C 1.57 1.57 1.36 1.41 -0.19 54 3 7 +2
29JUN26 33.00 C 1.16 1.16 0.90 1.02 -0.16 54 51 160 +32
29JUN26 34.00 C 0.80 0.87 0.61 0.72 -0.12 54 29 59 +14
29JUN26 35.00 C 0.48 0.56 0.39 0.51 -0.08 55 22 400 +12
29JUN26 36.00 C 0.39 0.41 0.26 0.34 -0.06 55 28 325 -3
29JUN26 37.00 C 0.28 0.29 0.18 0.22 -0.05 55 9 343 -6
29JUN26 38.00 C 0.16 0.20 0.13 0.14 -0.03 55 315 710 +258
29JUN26 39.00 C 0.08 0.08 0.08 0.09 -0.02 55 30 114 -30
29JUN26 40.00 C 0.06 0.06 0.05 0.06 -0.01 56 7 408 -5
29JUN26 41.00 C 0.07 0.07 0.07 0.04 -0.01 57 11 167 +10
29JUN26 42.00 C 0.04 0.04 0.04 0.02 -0.01 56 1 2,904 -1
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29JUN26 45.00 C 0.01 0.01 0.01 0.01 0.00 62 2 230 0
29JUN26 46.00 C 0.01 0.01 0.01 0.01 0.00 65 2 134 0
29JUN26 47.00 C 0.01 0.01 0.01 0.01 0.00 69 2 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 187 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 137 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 23 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 131 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 136 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 8.93 - 55 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 7.96 -0.57 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.93 -0.60 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.11 -0.41 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.35 -0.29 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.64 -0.24 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.03 -0.18 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.42 -0.19 53 0 16 0
30JUL26 31.00 C 3.12 3.12 2.72 2.88 -0.22 53 74 89 +73
30JUL26 32.00 C 0.00 0.00 0.00 2.42 -0.23 53 0 76 0
30JUL26 33.00 C 1.94 1.95 1.94 2.01 -0.19 54 70 95 +70
30JUL26 34.00 C 1.60 1.60 1.60 1.66 -0.15 54 10 73 +10
30JUL26 35.00 C 0.00 0.00 0.00 1.36 -0.13 54 0 107 0
30JUL26 36.00 C 1.16 1.16 1.00 1.11 -0.12 54 46 47 +8
30JUL26 37.00 C 0.90 0.90 0.90 0.90 -0.11 54 35 178 +35
30JUL26 38.00 C 0.80 0.80 0.65 0.72 -0.09 54 160 197 +42
30JUL26 39.00 C 0.57 0.58 0.52 0.58 -0.07 54 387 434 +376
30JUL26 40.00 C 0.40 0.43 0.40 0.46 -0.06 55 768 842 +694
30JUL26 41.00 C 0.00 0.00 0.00 0.38 -0.03 55 0 318 0
30JUL26 42.00 C 0.00 0.00 0.00 0.30 -0.03 55 0 75 0
30JUL26 43.00 C 0.27 0.32 0.22 0.23 -0.03 55 57 153 +52
30JUL26 44.00 C 0.00 0.00 0.00 0.18 -0.02 55 0 5 0
30JUL26 45.00 C 0.00 0.00 0.00 0.14 -0.02 55 0 172 0
30JUL26 46.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 96 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 -0.01 56 0 2 0
30JUL26 48.00 C 0.14 0.14 0.09 0.07 0.00 56 14 35 -8
30JUL26 49.00 C 0.09 0.09 0.07 0.05 -0.01 55 14 67 -10
28AUG26 23.00 C 0.00 0.00 0.00 9.02 - 46 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 8.27 -0.26 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.43 -0.17 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.58 -0.03 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.98 +0.07 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.30 +0.04 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.59 -0.05 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.02 -0.19 52 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 3.51 -0.20 52 0 0 0
28AUG26 32.00 C 2.85 2.95 2.80 3.05 -0.16 52 36 31 +13
28AUG26 33.00 C 2.46 2.46 2.41 2.66 -0.14 53 30 30 +15
28AUG26 34.00 C 2.11 2.11 2.11 2.29 -0.19 53 15 36 +15
28AUG26 35.00 C 0.00 0.00 0.00 1.96 -0.18 53 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 1.67 -0.17 53 0 45 0
28AUG26 37.00 C 0.00 0.00 0.00 1.43 -0.14 53 0 99 0
28AUG26 38.00 C 1.12 1.12 1.12 1.20 -0.15 53 35 76 +27
28AUG26 39.00 C 0.95 0.95 0.95 1.02 -0.11 53 35 89 -35
28AUG26 40.00 C 0.00 0.00 0.00 0.86 -0.12 53 0 42 0
28AUG26 41.00 C 0.66 0.66 0.66 0.75 -0.06 54 10 55 -10
28AUG26 42.00 C 0.00 0.00 0.00 0.60 -0.10 53 0 47 0
28AUG26 43.00 C 0.00 0.00 0.00 0.53 -0.05 54 0 35 0
28AUG26 44.00 C 0.42 0.42 0.42 0.45 -0.04 54 35 108 +35
28AUG26 45.00 C 0.00 0.00 0.00 0.37 -0.04 54 0 47 0
28AUG26 46.00 C 0.00 0.00 0.00 0.31 -0.03 54 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.26 -0.03 54 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.21 -0.03 54 0 10 0
28AUG26 49.00 C 0.00 0.00 0.00 0.18 -0.02 54 0 32 0
29SEP26 16.00 C 0.00 0.00 0.00 15.74 -0.79 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.25 -0.78 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.78 -0.72 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.28 -0.72 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.83 -0.67 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.32 -0.68 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.85 -0.65 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.40 -0.63 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.91 -0.59 37 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.02 -0.48 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.16 -0.34 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.30 -0.21 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.47 -0.26 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.64 -0.03 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.91 -0.06 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.28 -0.02 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.59 -0.10 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.01 -0.09 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 4.51 -0.04 51 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 4.02 -0.20 51 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 3.55 -0.18 51 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 3.17 -0.16 51 0 16 0
29SEP26 34.00 C 0.00 0.00 0.00 2.80 -0.22 51 0 24 0
29SEP26 35.00 C 2.24 2.24 2.24 2.47 -0.20 52 24 524 +24
29SEP26 36.00 C 1.97 2.04 1.97 2.17 -0.17 52 27 39 -12
29SEP26 37.00 C 1.79 1.83 1.79 1.91 -0.16 52 15 97 -2
29SEP26 38.00 C 1.75 1.75 1.75 1.68 -0.12 52 35 86 0
29SEP26 39.00 C 1.40 1.40 1.40 1.49 -0.10 52 15 73 +15
29SEP26 40.00 C 1.20 1.20 1.20 1.25 -0.13 52 19 96 -4
29SEP26 41.00 C 0.00 0.00 0.00 1.11 -0.06 52 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 0.96 -0.09 52 0 92 0
29SEP26 43.00 C 0.00 0.00 0.00 0.84 -0.07 52 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 0.73 -0.07 52 0 35 0
29SEP26 45.00 C 0.00 0.00 0.00 0.64 -0.04 52 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 0.57 -0.03 53 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 0.49 -0.03 53 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.42 -0.02 53 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 -0.03 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 -0.02 53 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
29SEP26 55.00 C 0.24 0.24 0.24 0.15 -0.01 53 6 32 -6
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 54 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 60 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 10.59 -0.13 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.75 -0.23 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.03 -0.23 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.34 -0.24 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.70 -0.26 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.17 -0.19 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.54 -0.27 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.98 -0.30 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.49 -0.30 51 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 5.24 -0.09 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.71 -0.18 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.34 -0.17 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.00 -0.13 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.67 -0.14 53 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 3.34 -0.15 53 0 84 0
30DEC26 37.00 C 3.01 3.01 3.01 3.06 -0.19 53 30 64 +30
30DEC26 38.00 C 2.78 2.78 2.76 2.79 -0.15 53 60 135 +60
30DEC26 39.00 C 0.00 0.00 0.00 2.53 -0.14 53 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 2.31 -0.11 53 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 2.11 -0.12 52 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 1.91 -0.13 52 0 60 0
30DEC26 43.00 C 0.00 0.00 0.00 1.74 -0.11 52 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 1.59 -0.12 52 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 1.44 -0.13 52 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 1.30 -0.15 52 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 1.20 -0.13 52 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 1.09 -0.15 52 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 0.98 -0.16 52 0 301 0
30DEC26 50.00 C 0.93 0.93 0.93 0.89 -0.14 52 5 1,042 +5
30DEC26 52.50 C 0.00 0.00 0.00 0.71 -0.11 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.56 -0.08 52 0 520 0
30DEC26 57.50 C 0.66 0.66 0.66 0.43 -0.09 52 15 18 +15
30DEC26 60.00 C 0.00 0.00 0.00 0.35 -0.06 52 0 30 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.05 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 -0.03 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.02 52 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 10.31 - 50 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 9.67 -0.24 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.03 -0.27 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.46 -0.25 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.91 -0.25 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.39 -0.25 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.90 -0.23 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.45 -0.22 51 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 6.02 -0.21 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.62 -0.22 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.24 -0.22 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.95 -0.16 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.63 -0.07 52 0 0 0
30MAR27 36.00 C 4.38 4.38 4.38 4.31 -0.19 52 15 25 +15
30MAR27 37.00 C 0.00 0.00 0.00 3.91 -0.23 51 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.69 -0.13 52 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 3.46 -0.09 52 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.22 -0.17 52 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.95 -0.15 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.79 -0.11 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.60 -0.11 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.41 -0.11 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.22 -0.17 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.08 -0.16 52 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 1.94 -0.16 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.80 -0.19 52 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.66 -0.19 51 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.55 -0.16 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.30 -0.14 51 0 15 0
30MAR27 55.00 C 1.30 1.30 1.30 1.08 -0.11 51 10 10 +10
30MAR27 57.50 C 0.00 0.00 0.00 0.91 -0.10 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.75 -0.09 51 0 25 0
30MAR27 62.50 C 0.86 0.86 0.76 0.64 -0.07 51 75 80 +20
29JUN27 23.00 C 0.00 0.00 0.00 10.98 - 51 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 10.37 -0.24 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.78 -0.25 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.14 -0.33 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.62 -0.34 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.21 -0.25 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.74 -0.24 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.31 -0.24 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.89 -0.23 51 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 6.50 -0.20 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.13 -0.22 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.79 -0.20 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.46 -0.18 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.16 -0.18 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.88 -0.17 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.61 -0.16 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.36 -0.16 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.08 -0.20 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.82 -0.26 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.60 -0.16 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.42 -0.12 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.23 -0.10 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.06 -0.10 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 2.90 -0.09 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.74 -0.09 52 0 0 0
TOTAL CALL 2,704 18,395 +1,865
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 190 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 175 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 168 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 162 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 155 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 58 0 32 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 40 0
29JUN26 26.00 P 0.15 0.15 0.15 0.08 -0.01 56 1 14 +1
29JUN26 27.00 P 0.26 0.26 0.26 0.17 -0.01 56 30 59 -30
29JUN26 28.00 P 0.43 0.46 0.43 0.30 -0.02 56 116 253 +100
29JUN26 29.00 P 0.62 0.73 0.62 0.52 -0.01 56 174 392 +169
29JUN26 30.00 P 1.06 1.06 0.93 0.83 +0.02 56 63 512 +40
29JUN26 31.00 P 0.00 0.00 0.00 1.23 +0.05 57 0 725 0
29JUN26 32.00 P 0.00 0.00 0.00 1.75 +0.08 57 0 316 0
29JUN26 33.00 P 0.00 0.00 0.00 2.37 +0.09 58 0 314 0
29JUN26 34.00 P 2.84 3.52 2.84 3.05 +0.08 58 118 452 +20
29JUN26 35.00 P 4.03 4.03 4.03 3.86 +0.03 60 2 341 -2
29JUN26 36.00 P 5.00 5.00 5.00 4.68 +0.18 60 10 264 +10
29JUN26 37.00 P 6.00 6.00 5.95 5.63 +0.06 66 253 370 0
29JUN26 38.00 P 0.00 0.00 0.00 6.58 +0.07 70 0 247 -1
29JUN26 39.00 P 7.20 7.20 7.20 7.56 +0.19 76 3 75 0
29JUN26 40.00 P 0.00 0.00 0.00 8.50 +0.32 77 0 246 0
29JUN26 41.00 P 0.00 0.00 0.00 9.50 +0.33 83 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 10.59 +0.38 96 0 18 0
29JUN26 43.00 P 11.36 11.36 11.36 11.39 +0.11 83 30 14 -65
29JUN26 44.00 P 0.00 0.00 0.00 12.62 +0.44 109 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 13.58 +0.27 112 0 0 -2
29JUN26 46.00 P 0.00 0.00 0.00 14.45 +0.23 105 0 0 -15
29JUN26 47.00 P 0.00 0.00 0.00 15.74 +0.42 134 0 0 -58
29JUN26 48.00 P 0.00 0.00 0.00 16.38 +0.14 105 0 0 -65
29JUN26 49.00 P 0.00 0.00 0.00 17.65 +0.48 137 0 60 -32
29JUN26 50.00 P 0.00 0.00 0.00 18.43 +0.06 119 0 0 -12
29JUN26 52.50 P 0.00 0.00 0.00 20.96 +0.29 133 0 0 -8
29JUN26 55.00 P 0.00 0.00 0.00 23.49 +0.31 146 0 0 -12
29JUN26 57.50 P 0.00 0.00 0.00 25.94 +0.19 149 0 0 -14
29JUN26 60.00 P 0.00 0.00 0.00 28.44 -0.06 158 0 0 -12
29JUN26 62.50 P 0.00 0.00 0.00 30.96 +0.22 169 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.50 +0.18 181 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 36.05 +0.05 195 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.46 +0.18 190 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 40.96 +0.14 196 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.39 +0.21 191 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.89 +0.19 197 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.43 +0.17 210 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.98 +0.20 223 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.43 +0.15 222 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.93 +0.15 227 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.48 +0.20 240 0 0 0
30JUL26 23.00 P 0.18 0.18 0.18 0.13 - 55 2 2 -
30JUL26 24.00 P 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
30JUL26 25.00 P 0.40 0.40 0.36 0.33 -0.01 55 19 55 +9
30JUL26 26.00 P 0.45 0.59 0.45 0.50 +0.03 55 75 81 +73
30JUL26 27.00 P 0.00 0.00 0.00 0.71 +0.03 55 0 71 0
30JUL26 28.00 P 1.07 1.10 1.07 0.99 +0.05 56 3 59 +1
30JUL26 29.00 P 1.45 1.45 1.45 1.33 +0.07 56 1 54 -1
30JUL26 30.00 P 0.00 0.00 0.00 1.73 +0.06 56 0 69 0
30JUL26 31.00 P 0.00 0.00 0.00 2.20 +0.12 56 0 19 0
30JUL26 32.00 P 0.00 0.00 0.00 2.73 +0.14 56 0 50 0
30JUL26 33.00 P 3.40 3.40 3.40 3.30 +0.13 56 5 213 0
30JUL26 34.00 P 3.73 4.10 3.73 3.95 +0.17 56 42 359 +13
30JUL26 35.00 P 0.00 0.00 0.00 4.65 +0.11 57 0 88 0
30JUL26 36.00 P 0.00 0.00 0.00 5.30 +0.19 55 0 202 0
30JUL26 37.00 P 0.00 0.00 0.00 6.27 +0.04 59 0 176 0
30JUL26 38.00 P 0.00 0.00 0.00 6.97 +0.13 57 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 7.99 +0.30 62 0 76 0
30JUL26 40.00 P 0.00 0.00 0.00 8.77 +0.21 59 0 21 0
30JUL26 41.00 P 0.00 0.00 0.00 9.83 +0.37 66 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 10.62 +0.15 62 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 11.53 +0.19 61 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 12.62 +0.27 69 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.61 +0.03 72 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.45 +0.19 66 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.74 +0.42 84 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.57 +0.31 79 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.65 +0.39 86 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.31 - 54 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.45 +0.01 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.63 +0.02 54 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 0.85 +0.03 54 0 61 0
28AUG26 27.00 P 0.00 0.00 0.00 1.13 +0.05 54 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 1.47 +0.07 55 0 22 0
28AUG26 29.00 P 2.04 2.04 1.87 1.85 +0.10 55 35 37 +35
28AUG26 30.00 P 0.00 0.00 0.00 2.28 +0.11 55 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 2.78 +0.13 55 0 6 0
28AUG26 32.00 P 3.60 3.60 3.40 3.28 +0.10 55 15 60 +15
28AUG26 33.00 P 4.05 4.05 4.05 3.87 +0.06 55 90 112 +55
28AUG26 34.00 P 4.53 4.53 4.53 4.50 +0.12 55 15 55 -15
28AUG26 35.00 P 0.00 0.00 0.00 5.18 -0.06 55 0 89 0
28AUG26 36.00 P 6.10 6.12 6.10 5.98 +0.01 57 250 255 +166
28AUG26 37.00 P 0.00 0.00 0.00 6.74 +0.02 57 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 7.52 -0.01 57 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 8.39 +0.09 59 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 9.24 +0.02 59 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 10.14 +0.15 61 0 17 0
28AUG26 42.00 P 0.00 0.00 0.00 11.02 +0.14 61 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 11.67 -0.24 55 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.62 -0.04 56 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 13.82 +0.24 65 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.53 +0.13 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.74 +0.07 68 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.57 +0.23 65 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.65 +0.08 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 53 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 54 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 0.00 54 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 0.00 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.01 52 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 0.00 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 +0.01 53 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 +0.03 53 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 +0.03 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.91 +0.04 53 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 1.19 +0.07 53 0 64 0
29SEP26 27.00 P 0.00 0.00 0.00 1.50 +0.08 53 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 1.86 +0.10 53 0 81 0
29SEP26 29.00 P 2.47 2.47 2.47 2.27 +0.12 53 28 106 +27
29SEP26 30.00 P 2.95 2.97 2.93 2.72 +0.13 53 30 55 -30
29SEP26 31.00 P 3.49 3.49 3.49 3.18 +0.09 53 15 16 +15
29SEP26 32.00 P 0.00 0.00 0.00 3.77 +0.11 54 0 44 0
29SEP26 33.00 P 0.00 0.00 0.00 4.31 +0.07 53 0 87 0
29SEP26 34.00 P 0.00 0.00 0.00 5.00 +0.15 54 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 5.71 +0.15 55 0 811 0
29SEP26 36.00 P 0.00 0.00 0.00 6.41 +0.18 55 0 37 0
29SEP26 37.00 P 0.00 0.00 0.00 7.15 +0.02 55 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 7.91 +0.02 56 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 8.73 +0.06 56 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 9.55 +0.01 56 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 10.41 +0.01 57 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 11.24 +0.20 57 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 12.07 -0.07 57 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 13.05 +0.21 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.96 +0.02 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.87 +0.25 60 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.79 +0.11 60 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 16.73 +0.20 61 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 17.65 +0.08 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.58 +0.21 60 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.98 +0.04 61 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 23.49 +0.09 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.98 +0.14 70 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.44 -0.06 72 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.96 +0.09 76 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.50 +0.14 82 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.05 +0.05 87 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.46 +0.18 86 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.96 +0.11 89 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.43 +0.20 90 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.91 +0.21 92 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.59 +0.33 104 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.98 +0.20 101 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.43 +0.15 101 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.93 +0.15 104 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.48 +0.20 109 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.95 +0.08 51 0 314 0
30DEC26 23.00 P 0.00 0.00 0.00 1.21 +0.11 52 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 +0.11 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.77 +0.08 51 0 43 0
30DEC26 26.00 P 0.00 0.00 0.00 2.12 +0.07 51 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 2.50 +0.07 51 0 5 0
30DEC26 28.00 P 0.00 0.00 0.00 2.93 +0.07 51 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 3.40 +0.08 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.93 +0.15 51 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 4.47 +0.15 51 0 15 0
30DEC26 32.00 P 5.17 5.17 5.17 5.04 +0.12 51 10 22 0
30DEC26 33.00 P 0.00 0.00 0.00 5.65 +0.12 51 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 6.15 +0.02 50 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.91 +0.09 51 0 64 0
30DEC26 36.00 P 0.00 0.00 0.00 7.67 +0.16 52 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 8.35 +0.14 51 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.07 +0.11 51 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 9.89 +0.17 52 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 10.61 +0.12 51 0 117 0
30DEC26 41.00 P 0.00 0.00 0.00 11.42 +0.11 51 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 12.21 +0.07 51 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 13.04 +0.07 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 13.88 +0.05 51 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 14.78 +0.10 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 15.65 +0.09 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.51 +0.07 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.42 +0.08 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.41 +0.20 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 19.32 +0.21 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 21.59 +0.17 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 23.88 +0.15 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 26.24 +0.12 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.62 +0.12 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.02 +0.12 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.50 +0.14 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.05 +0.05 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.46 +0.18 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.96 +0.11 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.43 +0.20 65 0 0 0
30MAR27 23.00 P 1.65 1.65 1.65 1.69 - 50 10 10 -
30MAR27 24.00 P 0.00 0.00 0.00 2.01 +0.07 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.37 +0.11 50 0 132 0
30MAR27 26.00 P 0.00 0.00 0.00 2.79 +0.14 51 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 3.21 +0.13 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.70 +0.19 51 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 4.14 +0.10 50 0 7 0
30MAR27 30.00 P 0.00 0.00 0.00 4.67 +0.10 50 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 5.22 +0.10 50 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.78 +0.10 50 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 6.40 +0.13 50 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.88 +0.02 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.71 +0.14 50 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.37 +0.12 50 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 9.08 +0.11 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 9.83 +0.15 51 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 10.58 +0.14 51 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 11.34 +0.13 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.12 +0.14 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.92 +0.15 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.71 +0.11 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.54 +0.10 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.37 +0.09 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.25 +0.12 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 17.15 +0.14 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.97 +0.09 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.85 +0.11 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.74 +0.13 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.98 +0.11 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.26 +0.14 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.57 +0.15 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.99 +0.23 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.30 +0.15 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.23 - 51 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 2.60 +0.08 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.00 +0.09 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.43 +0.10 51 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.89 +0.09 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.38 +0.11 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.89 +0.12 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.43 +0.11 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.00 +0.13 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.58 +0.13 51 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.20 +0.12 51 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 7.83 +0.12 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.49 +0.14 51 0 0 0
29JUN27 36.00 P 9.32 9.32 9.32 9.28 +0.25 52 30 75 +30
29JUN27 37.00 P 0.00 0.00 0.00 9.88 +0.14 51 0 0 0
29JUN27 38.00 P 10.70 10.70 10.70 10.61 +0.16 52 3 33 +3
29JUN27 39.00 P 0.00 0.00 0.00 11.35 +0.18 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.10 +0.17 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.86 +0.15 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.63 +0.14 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.43 +0.16 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.23 +0.15 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.08 +0.16 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.85 +0.09 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.71 +0.10 52 0 0 0
TOTAL PUT 1,478 16,374 +408
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$ 7.33
29JUN26 5.00 C 0.00 0.00 0.00 2.34 -0.09 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 -0.10 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 -0.09 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 -0.09 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 -0.13 51 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 1.16 -0.08 66 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 -0.06 67 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 -0.06 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 -0.06 64 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 -0.06 64 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 -0.05 64 0 124 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 -0.04 66 0 203 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 -0.04 67 0 491 0
29JUN26 8.25 C 0.15 0.15 0.15 0.15 -0.03 68 15 184 0
29JUN26 8.50 C 0.11 0.12 0.11 0.10 -0.03 66 30 341 +1
29JUN26 8.75 C 0.09 0.09 0.09 0.07 -0.02 67 15 233 0
29JUN26 9.00 C 0.08 0.08 0.07 0.05 -0.02 67 19 405 +16
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 70 0 395 0
29JUN26 9.50 C 0.04 0.04 0.04 0.03 0.00 72 2 1,043 -2
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 71 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 881 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 136 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 147 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 152 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 161 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 165 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 169 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 181 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 208 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 214 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 225 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 2.35 -0.15 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.16 -0.09 67 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.92 -0.04 62 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.72 -0.08 64 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.49 -0.10 59 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.30 -0.11 59 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.15 -0.06 62 0 1 0
30JUL26 6.75 C 0.00 0.00 0.00 0.99 -0.06 62 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.85 -0.06 62 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.70 -0.07 60 0 24 0
30JUL26 7.50 C 0.59 0.64 0.59 0.61 -0.05 62 49 100 +34
30JUL26 7.75 C 0.52 0.52 0.52 0.52 -0.04 63 8 124 +8
30JUL26 8.00 C 0.42 0.42 0.42 0.43 -0.05 63 15 196 +15
30JUL26 8.25 C 0.37 0.39 0.37 0.37 -0.04 64 32 147 +30
30JUL26 8.50 C 0.00 0.00 0.00 0.30 -0.04 63 0 45 0
30JUL26 8.75 C 0.26 0.26 0.26 0.25 -0.03 64 10 158 0
30JUL26 9.00 C 0.24 0.24 0.24 0.20 -0.04 63 15 48 -15
30JUL26 9.25 C 0.00 0.00 0.00 0.17 -0.02 64 0 120 0
30JUL26 9.50 C 0.00 0.00 0.00 0.14 -0.02 64 0 115 0
30JUL26 9.75 C 0.00 0.00 0.00 0.11 -0.02 63 0 133 0
30JUL26 10.00 C 0.12 0.12 0.12 0.09 -0.02 64 31 188 +27
30JUL26 10.50 C 0.09 0.09 0.09 0.06 -0.01 64 45 303 +45
30JUL26 11.00 C 0.00 0.00 0.00 0.04 -0.01 65 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 0.00 66 0 36 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 0.00 67 0 147 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 81 0
28AUG26 5.00 C 0.00 0.00 0.00 2.43 -0.12 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.21 -0.12 61 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.99 -0.11 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.83 -0.07 64 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.63 -0.09 62 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.47 -0.06 63 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.30 -0.09 62 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.15 -0.09 62 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.02 -0.05 62 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.92 -0.04 64 0 27 0
28AUG26 7.50 C 0.00 0.00 0.00 0.79 -0.08 62 0 77 0
28AUG26 7.75 C 0.00 0.00 0.00 0.70 -0.04 63 0 58 0
28AUG26 8.00 C 0.00 0.00 0.00 0.61 -0.04 63 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.53 -0.04 63 0 49 0
28AUG26 8.50 C 0.00 0.00 0.00 0.47 -0.04 63 0 72 0
28AUG26 8.75 C 0.43 0.43 0.43 0.42 -0.03 64 15 158 0
28AUG26 9.00 C 0.38 0.38 0.38 0.37 -0.03 65 1 117 0
28AUG26 9.25 C 0.00 0.00 0.00 0.32 -0.03 65 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.28 -0.02 65 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.24 -0.02 65 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.21 -0.02 65 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.16 -0.01 65 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.12 -0.01 65 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.09 -0.01 66 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.06 -0.01 64 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 0.00 66 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 67 0 16 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 -0.09 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.29 -0.08 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.11 -0.04 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.89 -0.12 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.73 -0.06 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 -0.11 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 -0.10 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.27 -0.08 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 -0.07 59 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.03 -0.06 60 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.05 60 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.83 -0.05 60 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.74 -0.05 60 0 25 0
29SEP26 8.25 C 0.66 0.66 0.66 0.66 -0.05 60 6 566 0
29SEP26 8.50 C 0.00 0.00 0.00 0.59 -0.05 61 0 1,047 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 -0.03 62 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.03 62 0 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.02 62 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.38 -0.02 62 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 -0.02 62 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 -0.02 62 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 -0.02 61 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 -0.01 61 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.01 61 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 -0.01 62 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 0.00 62 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 0.00 62 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 61 0 43 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.69 -0.08 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.51 -0.08 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 -0.08 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.17 -0.07 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.01 -0.06 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.87 -0.06 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.69 -0.10 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 -0.10 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 -0.10 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 -0.08 57 0 9 0
30DEC26 7.50 C 0.00 0.00 0.00 1.22 -0.09 57 0 69 0
30DEC26 7.75 C 0.00 0.00 0.00 1.12 -0.08 57 0 45 0
30DEC26 8.00 C 1.04 1.04 1.04 1.03 -0.08 57 15 17 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.94 -0.08 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.89 -0.05 58 0 77 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 -0.05 58 0 29 0
30DEC26 9.00 C 0.77 0.77 0.77 0.77 -0.04 59 15 80 +15
30DEC26 9.25 C 0.00 0.00 0.00 0.70 -0.05 58 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.04 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.61 -0.03 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.56 -0.03 59 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.47 -0.03 59 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 -0.02 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 -0.03 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 -0.02 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.02 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 -0.02 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.02 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.01 59 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.01 58 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.01 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 59 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 59 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 59 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 58 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 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 2.85 -0.08 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.69 -0.06 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.55 -0.04 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.39 -0.04 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.23 -0.08 59 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.09 -0.05 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.96 -0.05 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.83 -0.05 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.72 -0.07 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.61 -0.04 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.52 -0.05 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.42 -0.05 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.33 -0.05 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.23 -0.06 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.17 -0.05 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.10 -0.05 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.03 -0.05 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.05 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.91 -0.04 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 -0.03 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 -0.02 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 -0.03 58 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.63 -0.02 59 0 0 0
30MAR27 11.50 C 0.56 0.56 0.56 0.56 -0.01 59 15 15 +15
30MAR27 12.00 C 0.00 0.00 0.00 0.49 -0.01 59 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 -0.01 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.38 -0.01 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.01 59 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.01 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 0.00 59 0 35 0
29JUN27 5.00 C 0.00 0.00 0.00 3.02 -0.06 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.86 -0.06 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.69 -0.09 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.55 -0.08 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.41 -0.08 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.28 -0.08 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.15 -0.07 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.03 -0.08 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.91 -0.06 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.80 -0.08 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.70 -0.08 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.62 -0.07 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.51 -0.08 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.43 -0.06 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.35 -0.06 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.28 -0.05 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.21 -0.06 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.15 -0.05 56 0 0 0
29JUN27 9.50 C 1.15 1.15 1.15 1.08 -0.07 56 2 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.05 -0.03 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.00 -0.02 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.90 -0.02 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.81 -0.02 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 -0.03 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.65 -0.03 57 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.59 -0.02 57 0 1 0
TOTAL CALL 355 18,678 +204
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 77 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 0.04 0.04 0.04 0.02 -0.01 66 12 66 0
29JUN26 6.00 P 0.04 0.04 0.04 0.04 -0.01 67 10 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.01 69 0 63 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 0.00 67 0 189 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.01 67 0 177 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 +0.02 67 0 508 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 +0.02 68 0 697 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 +0.02 69 0 340 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 +0.04 69 0 194 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.08 70 0 206 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 +0.04 72 0 64 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 +0.05 75 0 302 0
29JUN26 8.75 P 0.00 0.00 0.00 1.52 +0.05 77 0 410 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 +0.03 74 0 509 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 +0.06 80 0 47 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 +0.07 90 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 2.43 +0.05 69 0 135 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 +0.15 106 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 3.18 +0.08 84 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.71 +0.11 112 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 4.20 +0.10 116 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.70 +0.10 125 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.17 +0.07 0 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 5.70 +0.05 141 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 6.20 +0.08 148 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.70 +0.10 155 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 7.20 +0.10 161 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.70 +0.10 168 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.20 +0.10 174 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.71 +0.09 187 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.23 +0.08 205 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.72 +0.12 205 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.22 +0.12 210 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.68 +0.08 181 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.22 +0.12 220 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.70 +0.10 212 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.22 +0.12 230 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.72 +0.10 235 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.70 +0.10 229 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.76 +0.13 275 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.70 +0.04 245 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.73 +0.13 274 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.71 +0.11 268 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.68 +0.05 242 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.75 +0.14 307 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
30JUL26 5.50 P 0.09 0.09 0.09 0.08 0.00 65 15 15 +15
30JUL26 5.75 P 0.00 0.00 0.00 0.11 -0.01 63 0 26 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 0.00 63 0 145 0
30JUL26 6.25 P 0.00 0.00 0.00 0.23 +0.01 64 0 50 0
30JUL26 6.50 P 0.31 0.31 0.31 0.31 +0.01 64 15 242 -15
30JUL26 6.75 P 0.00 0.00 0.00 0.40 +0.02 64 0 62 0
30JUL26 7.00 P 0.55 0.55 0.55 0.51 +0.02 64 15 65 -15
30JUL26 7.25 P 0.68 0.68 0.65 0.64 +0.03 65 30 110 0
30JUL26 7.50 P 0.82 0.82 0.77 0.78 +0.03 65 73 112 +43
30JUL26 7.75 P 0.94 0.94 0.94 0.94 +0.04 66 1 223 +1
30JUL26 8.00 P 0.00 0.00 0.00 1.10 +0.03 65 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.28 +0.06 66 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.48 +0.04 67 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 1.68 +0.05 68 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 1.87 +0.03 66 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.11 +0.06 70 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.33 +0.06 71 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.56 +0.08 72 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.78 +0.06 72 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.23 0.00 70 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.71 +0.10 71 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.20 +0.05 74 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.71 +0.11 83 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.20 +0.10 85 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.70 +0.05 90 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 +0.01 66 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.12 0.00 65 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.16 0.00 64 0 16 0
28AUG26 5.75 P 0.00 0.00 0.00 0.22 0.00 64 0 17 0
28AUG26 6.00 P 0.00 0.00 0.00 0.30 +0.02 66 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.38 +0.03 65 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.47 +0.04 65 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.57 +0.04 65 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.68 +0.04 64 0 47 0
28AUG26 7.25 P 0.00 0.00 0.00 0.80 +0.03 64 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.95 +0.04 64 0 35 0
28AUG26 7.75 P 0.00 0.00 0.00 1.11 +0.06 65 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 1.26 +0.06 64 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 1.43 +0.04 64 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.63 +0.05 66 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 +0.10 67 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 2.03 +0.08 68 0 8 0
28AUG26 9.25 P 0.00 0.00 0.00 2.21 +0.07 66 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.43 +0.04 67 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.64 +0.06 67 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.87 +0.08 69 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.33 +0.09 70 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.76 +0.07 67 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.25 +0.09 71 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.73 +0.12 72 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.22 +0.11 74 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 5.71 +0.06 77 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.01 62 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 0.00 61 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.01 62 0 0 0
29SEP26 5.75 P 0.31 0.31 0.31 0.30 +0.01 62 15 16 +15
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.02 62 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 +0.02 62 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 +0.04 62 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.68 +0.03 62 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 0.80 +0.06 62 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 +0.04 62 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.07 +0.04 62 0 230 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 +0.04 62 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 +0.04 62 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 +0.05 62 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 +0.06 63 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 +0.04 62 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.05 64 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 +0.08 64 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.08 64 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 +0.04 65 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 +0.08 64 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.36 +0.05 64 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.81 +0.05 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.27 +0.04 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.74 +0.06 64 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 5.25 +0.08 69 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.73 +0.08 70 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 6.22 +0.10 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.72 +0.10 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.20 +0.07 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.72 +0.09 81 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.20 +0.07 80 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.71 +0.09 85 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.23 +0.08 92 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.72 +0.11 92 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.22 +0.08 95 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.70 +0.09 93 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.22 +0.11 99 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.70 +0.09 97 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.22 +0.09 104 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.72 +0.07 106 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.70 +0.05 106 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.76 +0.13 122 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.70 +0.04 113 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.73 +0.10 124 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 0.00 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.01 59 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 0.00 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 +0.02 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 +0.01 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 +0.03 59 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 +0.02 58 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 +0.03 59 0 15 0
30DEC26 7.00 P 1.05 1.05 1.05 1.03 +0.02 58 10 71 +10
30DEC26 7.25 P 1.15 1.15 1.15 1.17 +0.03 58 15 30 +15
30DEC26 7.50 P 0.00 0.00 0.00 1.31 +0.03 58 0 31 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 +0.04 58 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 +0.06 60 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 +0.04 58 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 +0.03 58 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 +0.03 58 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.33 +0.03 59 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 +0.02 58 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 +0.08 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 +0.09 61 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 +0.04 59 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.53 +0.04 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.96 +0.05 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.39 +0.05 59 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 4.84 +0.05 59 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.30 +0.05 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.76 +0.07 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.24 +0.06 59 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.72 +0.06 59 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 7.20 +0.05 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.72 +0.09 64 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 8.20 +0.07 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.71 +0.09 67 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.23 +0.08 72 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.72 +0.09 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.22 +0.08 75 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.72 +0.09 77 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.22 +0.09 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.72 +0.09 81 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.22 +0.09 82 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.72 +0.07 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.72 +0.07 87 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.76 +0.13 96 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 +0.01 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 +0.01 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 +0.02 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 +0.01 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 +0.01 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.87 +0.02 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 -0.01 58 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 +0.02 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.23 +0.02 57 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.37 +0.02 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.52 +0.04 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.67 +0.04 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.82 +0.03 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.98 +0.04 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.15 +0.02 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 +0.04 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.51 +0.04 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.69 +0.03 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.88 +0.05 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.08 +0.04 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.27 +0.03 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.68 +0.05 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.09 +0.04 57 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.52 +0.06 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.95 +0.06 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.39 +0.05 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.86 +0.08 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.30 +0.04 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.77 +0.05 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.24 +0.07 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.50 +0.01 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.59 +0.01 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.68 0.00 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.78 +0.02 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.87 +0.01 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.01 +0.04 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.11 +0.01 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.24 +0.02 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.38 +0.03 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.51 +0.02 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.66 +0.03 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.81 +0.03 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.97 +0.04 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.14 +0.04 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.31 +0.04 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.47 +0.03 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.65 +0.03 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.84 +0.04 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.02 +0.04 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.21 +0.03 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.41 +0.05 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.79 +0.03 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.20 +0.03 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.62 +0.05 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.04 +0.05 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.47 +0.05 55 0 0 0
TOTAL PUT 211 14,820 +69
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$ 6.90
29JUN26 4.80 C 0.00 0.00 0.00 2.12 -0.06 87 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.02 -0.06 83 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.92 -0.07 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.67 -0.06 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.42 -0.08 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.16 -0.09 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.91 -0.08 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.66 -0.08 20 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.42 -0.08 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.23 -0.07 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 -0.05 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 -0.02 22 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 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 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.14 -0.07 58 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.04 -0.06 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.94 -0.07 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.69 -0.07 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.44 -0.08 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.20 -0.07 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.93 -0.08 21 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.69 -0.08 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.48 -0.07 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.31 -0.07 21 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.18 -0.05 21 0 62 0
30JUL26 7.25 C 0.11 0.11 0.11 0.09 -0.03 20 2 52 +2
30JUL26 7.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.17 -0.06 53 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.07 -0.06 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.97 -0.07 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.71 -0.08 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.48 -0.05 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.23 -0.05 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.96 -0.07 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.74 -0.07 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.54 -0.07 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.39 -0.05 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.25 -0.05 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.16 -0.03 22 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.17 -0.06 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.07 -0.07 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.97 -0.07 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 -0.06 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 -0.06 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.23 -0.06 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 -0.08 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.76 -0.05 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 -0.06 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.40 -0.05 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 -0.04 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 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 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.17 -0.06 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 -0.07 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.97 -0.07 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.06 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 -0.06 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.24 -0.05 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.98 -0.08 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 -0.06 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.61 -0.03 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 -0.04 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 -0.03 20 0 39 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 -0.02 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 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
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.17 -0.06 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.07 -0.07 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.97 -0.07 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.73 -0.07 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.49 -0.05 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.25 -0.06 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.01 -0.08 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.82 -0.08 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 -0.07 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 -0.04 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 -0.03 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 20 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 20 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 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 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.17 -0.07 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.08 -0.06 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.98 -0.06 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.75 -0.05 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.51 -0.05 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.30 -0.03 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.10 -0.06 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.93 -0.05 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.77 -0.04 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.64 -0.04 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 -0.03 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 -0.02 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 2 2,160 +2
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 65 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 46 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 105 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 +0.01 20 0 33 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 +0.04 20 0 207 0
29JUN26 7.25 P 0.33 0.33 0.33 0.37 +0.06 21 3 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 +0.07 0 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 +0.08 0 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 1.10 +0.08 0 0 400 0
29JUN26 8.25 P 0.00 0.00 0.00 1.35 +0.08 0 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.85 +0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.10 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.60 +0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.10 +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 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 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 +0.02 20 0 69 0
30JUL26 7.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 221 0
30JUL26 7.25 P 0.00 0.00 0.00 0.40 +0.02 18 0 15 0
30JUL26 7.50 P 0.57 0.65 0.57 0.64 +0.08 23 6 10 0
30JUL26 7.75 P 0.00 0.00 0.00 0.85 +0.07 0 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.85 +0.08 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.18 +0.01 20 0 70 0
28AUG26 7.00 P 0.00 0.00 0.00 0.31 +0.03 21 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.46 +0.04 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.66 +0.06 22 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.87 +0.07 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.10 +0.07 0 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.85 +0.08 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.10 +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 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 0.02 +0.01 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 21 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.01 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.02 21 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.04 20 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.04 20 0 86 0
29SEP26 7.25 P 0.60 0.60 0.60 0.62 +0.02 19 3 13 +3
29SEP26 7.50 P 0.00 0.00 0.00 0.84 +0.06 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 +0.07 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 +0.05 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 +0.07 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 +0.05 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.70 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.19 +0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.68 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.67 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.16 +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 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 0.02 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 5.75 P 0.05 0.05 0.05 0.06 0.00 19 4 8 +4
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 +0.04 20 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 +0.04 19 0 82 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.05 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 +0.03 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 +0.07 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.09 +0.06 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 +0.06 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.68 +0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.67 +0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.17 +0.06 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 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.01 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 +0.02 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 +0.04 19 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 +0.04 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 +0.05 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 +0.04 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.90 +0.03 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.12 +0.06 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 +0.02 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 +0.02 14 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.68 +0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.67 +0.03 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.17 +0.06 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 +0.03 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.39 +0.03 20 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 +0.02 19 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.97 +0.05 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 +0.04 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 +0.02 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 +0.02 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.77 +0.03 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
TOTAL PUT 16 2,955 +7
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$ 23.80
29JUN26 16.00 C 0.00 0.00 0.00 7.82 -0.80 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.32 -0.72 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.82 -0.70 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.33 -0.64 56 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.83 -0.64 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.34 -0.69 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.85 -0.72 52 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 4.37 -0.78 52 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 3.90 -0.61 52 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 3.01 -0.62 52 0 153 0
29JUN26 22.00 C 0.00 0.00 0.00 2.22 -0.58 52 0 305 0
29JUN26 23.00 C 1.60 1.60 1.36 1.55 -0.53 52 11 600 -1
29JUN26 24.00 C 1.14 1.14 0.94 1.02 -0.50 52 21 268 +15
29JUN26 25.00 C 0.83 0.83 0.60 0.66 -0.37 53 50 2,060 +47
29JUN26 26.00 C 0.68 0.72 0.43 0.39 -0.29 52 72 1,110 +68
29JUN26 27.00 C 0.49 0.57 0.30 0.22 -0.20 52 61 762 +61
29JUN26 28.00 C 0.23 0.23 0.23 0.12 -0.13 53 1 727 +1
29JUN26 29.00 C 0.18 0.18 0.18 0.06 -0.09 52 9 251 -9
29JUN26 30.00 C 0.18 0.18 0.11 0.03 -0.05 52 63 566 +35
29JUN26 31.00 C 0.08 0.08 0.08 0.02 -0.03 55 12 1,698 -12
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 123 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 7.85 -0.85 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.36 -0.73 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.90 -0.87 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.40 -0.73 44 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.92 -0.70 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.46 -0.71 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.10 -0.65 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.64 -0.67 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.23 -0.66 50 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 3.46 -0.52 50 0 6 0
30JUL26 22.00 C 0.00 0.00 0.00 2.78 -0.48 50 0 86 0
30JUL26 23.00 C 2.08 2.08 2.00 2.15 -0.47 48 2 183 +2
30JUL26 24.00 C 2.50 2.50 1.73 1.70 -0.37 50 4 224 0
30JUL26 25.00 C 0.00 0.00 0.00 1.26 -0.37 49 0 277 0
30JUL26 26.00 C 0.92 0.93 0.86 0.96 -0.29 50 38 262 +32
30JUL26 27.00 C 0.92 0.95 0.92 0.72 -0.22 50 30 319 +24
30JUL26 28.00 C 0.00 0.00 0.00 0.52 -0.17 50 0 376 0
30JUL26 29.00 C 0.00 0.00 0.00 0.37 -0.13 50 0 221 0
30JUL26 30.00 C 0.00 0.00 0.00 0.26 -0.10 50 0 183 0
30JUL26 31.00 C 0.00 0.00 0.00 0.18 -0.08 50 0 154 0
30JUL26 32.00 C 0.21 0.21 0.21 0.12 -0.06 50 30 33 +30
30JUL26 33.00 C 0.17 0.17 0.17 0.08 -0.05 50 48 75 +48
30JUL26 34.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 7.89 -0.92 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.58 -0.71 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.10 -0.67 54 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.45 -0.88 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.06 -0.83 43 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.81 -0.61 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.23 -0.69 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.76 -0.82 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.38 -0.84 44 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.80 -0.46 48 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 3.07 -0.49 46 0 468 0
28AUG26 23.00 C 0.00 0.00 0.00 2.61 -0.35 49 0 486 0
28AUG26 24.00 C 0.00 0.00 0.00 2.11 -0.48 48 0 261 0
28AUG26 25.00 C 1.79 1.79 1.79 1.74 -0.38 49 15 289 0
28AUG26 26.00 C 1.46 1.46 1.46 1.40 -0.32 49 15 277 0
28AUG26 27.00 C 1.11 1.11 1.11 1.10 -0.28 49 15 308 +14
28AUG26 28.00 C 0.95 0.95 0.95 0.86 -0.24 49 20 222 +20
28AUG26 29.00 C 0.00 0.00 0.00 0.67 -0.20 49 0 171 0
28AUG26 30.00 C 0.00 0.00 0.00 0.52 -0.16 49 0 162 0
28AUG26 31.00 C 0.00 0.00 0.00 0.40 -0.13 49 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.30 -0.11 49 0 66 0
28AUG26 33.00 C 0.00 0.00 0.00 0.23 -0.09 49 0 28 0
28AUG26 34.00 C 0.00 0.00 0.00 0.17 -0.08 49 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 8.17 -0.66 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.71 -0.58 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.21 -0.64 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.78 -0.58 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.36 -0.55 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.81 -0.68 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.52 -0.60 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.14 -0.60 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.78 -0.64 47 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 4.11 -0.40 47 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.37 -0.66 44 0 182 0
29SEP26 23.00 C 0.00 0.00 0.00 2.84 -0.46 45 0 104 0
29SEP26 24.00 C 0.00 0.00 0.00 2.48 -0.32 47 0 708 0
29SEP26 25.00 C 2.62 2.62 2.62 2.07 -0.42 47 15 452 -15
29SEP26 26.00 C 2.01 2.01 2.01 1.73 -0.37 48 15 453 +15
29SEP26 27.00 C 0.00 0.00 0.00 1.42 -0.33 47 0 340 0
29SEP26 28.00 C 1.38 1.38 1.38 1.16 -0.29 47 1 275 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.94 -0.26 47 0 149 0
29SEP26 30.00 C 0.00 0.00 0.00 0.76 -0.22 47 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.61 -0.19 47 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.49 -0.16 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.39 -0.14 47 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.31 -0.12 47 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.11 47 0 93 0
29SEP26 36.00 C 0.00 0.00 0.00 0.19 -0.09 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 30 0
29SEP26 40.00 C 0.22 0.22 0.22 0.08 -0.04 47 1 11 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 8.50 -0.73 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.03 -0.77 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.72 -0.67 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.23 -0.73 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.79 -0.72 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.57 -0.60 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.22 -0.58 48 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.73 -0.67 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.53 -0.53 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.72 -0.59 44 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.19 -0.55 44 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.68 -0.49 44 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 3.41 -0.27 47 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.93 -0.34 46 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 2.57 -0.36 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.24 -0.32 46 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 2.01 -0.23 47 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.74 -0.21 47 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.51 -0.19 47 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.31 -0.17 47 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.14 -0.14 47 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 -0.13 46 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 -0.11 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.73 -0.10 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 -0.09 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 -0.08 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.47 -0.06 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.40 -0.06 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.35 -0.05 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.26 -0.03 46 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 8.89 -0.70 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.45 -0.72 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.05 -0.71 46 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.81 -0.58 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.30 -0.72 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.08 -0.56 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.66 -0.65 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.38 -0.58 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.90 -0.70 43 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.37 -0.54 44 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.82 -0.54 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 4.32 -0.53 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.07 -0.30 46 1 3 +1
30MAR27 25.00 C 0.00 0.00 0.00 3.64 -0.40 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.30 -0.34 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.98 -0.29 46 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.67 -0.27 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.32 -0.32 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.09 -0.28 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.89 -0.23 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.71 -0.19 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.53 -0.17 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.36 -0.16 46 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.22 -0.14 46 1 12 +1
29JUN27 16.00 C 0.00 0.00 0.00 9.20 -0.59 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.84 -0.59 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.47 -0.57 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.15 -0.57 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.81 -0.56 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.41 -0.64 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.16 -0.54 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.85 -0.53 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.52 -0.53 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.88 -0.54 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.39 -0.51 45 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.93 -0.53 45 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 4.49 -0.48 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.08 -0.46 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.72 -0.43 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.40 -0.39 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.11 -0.36 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.83 -0.32 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.57 -0.31 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.32 -0.30 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.12 -0.25 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.92 -0.26 44 0 0 0
TOTAL CALL 551 20,326 +379
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 54 0 106 0
29JUN26 19.50 P 0.06 0.06 0.06 0.05 0.00 53 17 242 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 826 0
29JUN26 21.00 P 0.15 0.18 0.15 0.19 +0.04 53 6 578 -3
29JUN26 22.00 P 0.50 0.50 0.34 0.40 +0.08 53 19 641 0
29JUN26 23.00 P 0.55 0.82 0.55 0.73 +0.14 52 31 622 -10
29JUN26 24.00 P 0.80 1.39 0.80 1.20 +0.22 52 20 1,254 +13
29JUN26 25.00 P 1.70 2.02 1.70 1.77 +0.26 50 6 436 +6
29JUN26 26.00 P 0.00 0.00 0.00 2.55 +0.40 52 0 112 0
29JUN26 27.00 P 0.00 0.00 0.00 3.39 +0.45 52 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.42 +0.53 65 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.37 +0.67 69 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.31 +0.67 71 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.27 +0.66 73 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 8.36 +0.80 92 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.28 +0.72 87 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.28 +0.72 94 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.28 +0.72 100 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.28 +0.63 105 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.28 +0.72 111 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.24 +0.59 107 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.29 +0.64 124 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.28 +0.72 126 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.28 +0.72 131 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.35 +0.72 149 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.24 +0.68 129 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.27 +0.71 142 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.36 +0.71 164 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.36 +0.80 169 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.38 +0.82 176 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.37 +0.73 179 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.35 +0.79 180 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.40 +0.84 192 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 0.00 50 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 +0.02 50 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.10 +0.02 49 0 37 0
30JUL26 18.50 P 0.18 0.18 0.17 0.15 +0.04 50 34 127 0
30JUL26 19.00 P 0.20 0.20 0.20 0.20 +0.04 50 21 73 +21
30JUL26 19.50 P 0.30 0.30 0.30 0.26 +0.06 49 12 34 -12
30JUL26 20.00 P 0.00 0.00 0.00 0.34 +0.07 49 0 149 0
30JUL26 21.00 P 0.54 0.54 0.54 0.57 +0.12 49 20 198 0
30JUL26 22.00 P 0.71 0.92 0.69 0.87 +0.16 49 55 258 +17
30JUL26 23.00 P 0.00 0.00 0.00 1.26 +0.20 48 0 305 0
30JUL26 24.00 P 0.00 0.00 0.00 1.78 +0.29 49 0 252 0
30JUL26 25.00 P 0.00 0.00 0.00 2.40 +0.36 50 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 3.07 +0.39 49 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 3.82 +0.53 50 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.68 +0.53 52 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.61 +0.54 55 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.45 +0.58 54 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.35 +0.70 53 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.36 +0.63 58 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.28 +0.68 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.30 +0.73 62 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 +0.02 49 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.18 +0.03 49 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.24 +0.04 49 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.31 +0.05 49 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.39 +0.06 49 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.49 +0.08 49 0 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.60 +0.09 49 0 197 0
28AUG26 21.00 P 0.94 0.94 0.94 0.87 +0.13 48 4 84 0
28AUG26 22.00 P 0.00 0.00 0.00 1.23 +0.18 48 0 139 0
28AUG26 23.00 P 0.00 0.00 0.00 1.68 +0.25 49 0 90 0
28AUG26 24.00 P 0.00 0.00 0.00 2.19 +0.29 49 0 16 0
28AUG26 25.00 P 2.77 2.77 2.77 2.85 +0.44 50 100 117 +94
28AUG26 26.00 P 0.00 0.00 0.00 3.42 +0.23 48 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.16 +0.44 49 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 4.94 +0.40 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.78 +0.44 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.61 +0.47 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.49 +0.54 50 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.52 +0.65 55 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.42 +0.64 54 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.30 +0.65 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 +0.03 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.29 +0.03 47 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.37 +0.04 47 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.46 +0.05 47 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.56 +0.07 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.68 +0.09 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.82 +0.11 47 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.12 +0.14 47 0 250 0
29SEP26 22.00 P 0.00 0.00 0.00 1.48 +0.17 46 0 275 0
29SEP26 23.00 P 1.72 1.72 1.72 1.95 +0.23 47 15 82 -15
29SEP26 24.00 P 0.00 0.00 0.00 2.46 +0.27 47 0 175 0
29SEP26 25.00 P 0.00 0.00 0.00 3.07 +0.32 47 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 3.75 +0.26 48 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.42 +0.40 47 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.18 +0.43 48 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.99 +0.40 48 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.80 +0.45 48 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.66 +0.48 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.54 +0.48 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.50 +0.54 50 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.38 +0.43 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.36 +0.59 51 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.28 +0.60 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.28 +0.62 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.24 +0.59 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.29 +0.64 57 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.32 +0.71 61 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.28 +0.69 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.35 +0.72 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.24 +0.68 61 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.27 +0.64 66 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.36 +0.71 74 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.36 +0.75 76 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 +0.07 46 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 +0.08 46 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 +0.09 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.68 +0.11 46 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.79 +0.11 46 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.91 +0.12 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.04 +0.11 46 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.21 +0.15 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.36 +0.15 46 0 154 0
30DEC26 21.00 P 1.77 1.77 1.77 1.72 +0.17 45 2 247 -2
30DEC26 22.00 P 0.00 0.00 0.00 2.14 +0.21 45 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 2.61 +0.25 45 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.11 +0.24 45 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 3.74 +0.32 45 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.45 +0.42 46 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.19 +0.42 47 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.83 +0.48 46 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.66 +0.55 48 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.29 +0.38 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.18 +0.49 47 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.01 +0.46 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.99 +0.58 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.85 +0.59 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.62 +0.50 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.47 +0.45 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.57 +0.65 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.53 +0.68 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.37 +0.59 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.32 +0.57 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.28 +0.61 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.35 +0.72 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.64 +0.08 46 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 +0.09 46 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.87 +0.10 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.01 +0.12 46 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 +0.14 46 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 +0.09 45 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.42 +0.13 45 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.58 +0.14 45 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.76 +0.16 45 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.15 +0.18 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.59 +0.22 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.08 +0.25 44 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 3.60 +0.26 44 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 4.19 +0.32 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.86 +0.34 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.42 +0.30 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.21 +0.37 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.87 +0.28 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.74 +0.41 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.49 +0.39 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.32 +0.40 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.19 +0.46 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.02 +0.53 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.87 +0.50 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.85 +0.06 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 0.97 +0.07 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.12 +0.09 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.26 +0.09 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.41 +0.09 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.58 +0.11 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.74 +0.11 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.94 +0.15 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.11 +0.14 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.57 +0.22 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.02 +0.25 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.51 +0.27 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.04 +0.29 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.61 +0.30 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.24 +0.35 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.90 +0.36 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.60 +0.38 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.34 +0.42 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.09 +0.38 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.86 +0.42 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.65 +0.44 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.49 +0.48 45 0 0 0
TOTAL PUT 362 13,269 +109
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$ 45.64
12JUN26 35.00 C 0.00 0.00 0.00 10.70 -0.32 263 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 9.71 -0.31 246 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 8.64 -0.38 0 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 7.64 -0.38 0 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 6.64 -0.39 0 0 0 0
12JUN26 40.00 C 0.00 0.00 0.00 5.64 -0.39 0 0 0 0
12JUN26 41.00 C 0.00 0.00 0.00 4.64 -0.39 0 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 3.64 -0.41 0 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 2.74 -0.36 88 0 2 0
12JUN26 44.00 C 1.48 1.48 1.48 1.73 -0.55 60 15 939 -15
12JUN26 45.00 C 2.29 2.29 0.93 1.04 -0.39 70 173 548 +93
12JUN26 46.00 C 1.75 1.75 0.40 0.53 -0.36 72 258 669 +57
12JUN26 47.00 C 1.00 1.50 0.18 0.24 -0.26 74 321 1,256 +28
12JUN26 48.00 C 0.41 0.90 0.10 0.11 -0.18 80 809 1,101 +32
12JUN26 49.00 C 0.48 0.52 0.06 0.05 -0.12 85 92 283 +25
12JUN26 50.00 C 0.27 0.27 0.04 0.03 -0.07 94 264 880 -67
12JUN26 52.50 C 0.05 0.05 0.03 0.01 -0.02 114 87 489 -22
12JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 147 0 816 0
12JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 177 0 55 0
12JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 205 600 1,051 +600
12JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 10.77 -0.27 112 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 9.75 -0.60 98 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 8.79 -0.31 95 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 7.67 -0.56 55 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 6.69 -0.38 57 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 5.73 -0.38 57 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 4.81 -0.36 58 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 3.94 -0.35 58 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 3.13 -0.33 57 0 60 0
18JUN26 44.00 C 2.17 2.29 2.11 2.47 -0.24 60 43 104 0
18JUN26 45.00 C 3.90 3.90 1.57 1.84 -0.22 59 55 39 -21
18JUN26 46.00 C 2.60 2.60 1.15 1.34 -0.17 59 538 428 +412
18JUN26 47.00 C 1.90 1.90 0.88 0.95 -0.17 59 73 126 +17
18JUN26 48.00 C 1.50 1.50 0.57 0.67 -0.13 60 208 84 +15
18JUN26 49.00 C 1.03 1.07 0.43 0.46 -0.12 61 84 1,063 +12
18JUN26 50.00 C 0.76 0.80 0.36 0.31 -0.09 62 177 363 +46
18JUN26 52.50 C 0.35 0.35 0.12 0.11 -0.05 64 31 111 +15
18JUN26 55.00 C 0.11 0.11 0.05 0.04 -0.02 67 160 80 +80
18JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 72 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 207 0
18JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.71 -0.51 158 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.76 -0.52 167 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.76 -0.60 157 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.75 -0.62 145 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.77 -0.27 142 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.72 -0.63 119 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.72 -0.63 111 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.77 -0.46 117 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.72 -0.51 96 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.72 -0.31 89 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 14.72 -0.52 83 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.73 -0.50 79 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.74 -0.30 75 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.75 -0.62 71 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.77 -0.41 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.80 -0.55 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.86 -0.46 64 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.76 -0.60 48 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 6.83 -0.34 49 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 5.93 -0.33 49 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 5.08 -0.33 49 0 229 0
29JUN26 42.00 C 0.00 0.00 0.00 4.30 -0.28 50 0 285 0
29JUN26 43.00 C 0.00 0.00 0.00 3.60 -0.22 51 0 722 0
29JUN26 44.00 C 3.11 3.11 2.69 2.95 -0.19 51 41 2,039 +16
29JUN26 45.00 C 3.10 3.91 2.13 2.38 -0.14 51 278 4,173 -82
29JUN26 46.00 C 3.09 3.10 1.78 1.95 -0.11 52 135 7,927 +45
29JUN26 47.00 C 2.20 2.60 1.46 1.52 -0.11 52 42 3,088 -6
29JUN26 48.00 C 1.65 2.02 1.06 1.20 -0.12 52 240 2,831 +36
29JUN26 49.00 C 1.58 1.68 0.85 0.93 -0.09 53 217 3,496 +59
29JUN26 50.00 C 1.38 1.41 0.65 0.74 -0.07 54 747 7,117 +174
29JUN26 52.50 C 0.66 0.78 0.39 0.41 -0.04 57 552 8,690 -136
29JUN26 55.00 C 0.41 0.41 0.23 0.22 -0.02 59 85 7,826 +17
29JUN26 57.50 C 0.23 0.26 0.13 0.11 -0.02 60 280 15,024 +99
29JUN26 60.00 C 0.18 0.18 0.08 0.06 -0.01 62 321 17,990 -176
29JUN26 62.50 C 0.05 0.09 0.05 0.04 0.00 66 618 5,496 -521
29JUN26 65.00 C 0.06 0.06 0.06 0.02 -0.01 66 2 4,258 0
29JUN26 67.50 C 0.03 0.03 0.03 0.01 -0.01 67 20 1,638 -9
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,343 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,178 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,938 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 123 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 127 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 130 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 133 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 136 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 140 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 143 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 148 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 154 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 157 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 159 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 24.73 -0.49 122 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 23.77 -0.60 122 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 22.81 -0.55 120 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 21.76 -0.61 107 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.77 -0.30 102 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.74 -0.61 92 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.79 -0.61 93 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.77 -0.46 85 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 16.79 -0.44 82 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.86 -0.25 82 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.75 -0.49 67 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.79 -0.44 66 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.77 -0.35 59 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.83 -0.54 59 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.84 -0.55 55 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 9.93 -0.42 55 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 8.90 -0.42 49 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 7.98 -0.46 47 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 7.15 -0.39 48 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 6.37 -0.35 48 0 30 0
30JUL26 41.00 C 0.00 0.00 0.00 5.65 -0.30 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.06 -0.19 50 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 4.44 -0.16 50 0 548 0
30JUL26 44.00 C 0.00 0.00 0.00 3.88 -0.15 50 0 746 0
30JUL26 45.00 C 3.61 3.61 3.33 3.40 -0.16 50 60 2,313 +18
30JUL26 46.00 C 3.40 3.40 2.85 2.98 -0.07 51 50 1,472 0
30JUL26 47.00 C 3.45 3.53 2.42 2.57 -0.09 50 136 1,781 +86
30JUL26 48.00 C 2.83 3.25 2.08 2.25 -0.08 51 299 6,490 +72
30JUL26 49.00 C 2.66 2.78 1.81 1.93 -0.08 51 188 4,307 +16
30JUL26 50.00 C 2.36 2.36 1.56 1.71 -0.06 52 182 1,449 -41
30JUL26 52.50 C 1.75 1.75 1.18 1.19 -0.05 53 184 2,731 +77
30JUL26 55.00 C 1.23 1.23 0.81 0.83 -0.05 54 177 6,435 +58
30JUL26 57.50 C 0.90 0.91 0.60 0.58 -0.07 55 67 2,984 +49
30JUL26 60.00 C 0.65 0.65 0.40 0.40 -0.07 56 274 6,112 +189
30JUL26 62.50 C 0.50 0.50 0.30 0.29 -0.06 57 113 2,352 +92
30JUL26 65.00 C 0.24 0.24 0.24 0.21 -0.05 58 4 2,237 +4
30JUL26 67.50 C 0.00 0.00 0.00 0.15 -0.04 59 0 925 0
30JUL26 70.00 C 0.00 0.00 0.00 0.11 -0.04 60 0 225 0
30JUL26 72.50 C 0.00 0.00 0.00 0.08 -0.04 61 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 -0.04 62 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 24.77 -0.59 106 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.77 -0.60 100 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.81 -0.55 99 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 21.80 -0.57 92 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 20.77 -0.58 84 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.77 -0.58 79 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.79 -0.61 76 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.77 -0.49 70 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.79 -0.58 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.86 -0.46 67 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.75 -0.49 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.81 -0.42 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.87 -0.29 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.93 -0.44 53 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.05 -0.34 53 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.15 -0.33 51 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.34 -0.24 51 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.58 -0.38 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.81 -0.37 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.09 -0.43 50 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.44 -0.21 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.86 -0.20 50 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 5.29 -0.19 50 0 131 0
28AUG26 44.00 C 0.00 0.00 0.00 4.84 -0.12 51 0 325 0
28AUG26 45.00 C 4.26 4.26 4.07 4.40 -0.08 52 4 471 0
28AUG26 46.00 C 3.98 3.98 3.93 3.98 -0.08 52 8 502 +4
28AUG26 47.00 C 4.03 4.03 3.80 3.58 -0.08 52 20 647 0
28AUG26 48.00 C 3.37 3.37 2.99 3.24 -0.06 52 55 920 0
28AUG26 49.00 C 3.10 3.10 2.68 2.90 -0.07 52 22 818 +7
28AUG26 50.00 C 3.16 3.16 2.52 2.60 -0.09 52 211 1,174 +49
28AUG26 52.50 C 2.71 2.71 1.89 2.02 -0.03 53 142 1,342 +121
28AUG26 55.00 C 2.05 2.05 1.77 1.60 0.00 55 55 1,592 +55
28AUG26 57.50 C 1.17 1.17 1.17 1.21 -0.03 55 20 982 +20
28AUG26 60.00 C 1.30 1.30 0.88 0.95 -0.01 56 98 892 -12
28AUG26 62.50 C 0.00 0.00 0.00 0.75 +0.01 57 0 699 0
28AUG26 65.00 C 0.59 0.59 0.59 0.60 +0.03 58 2 987 +2
28AUG26 67.50 C 0.00 0.00 0.00 0.50 +0.05 59 0 389 0
28AUG26 70.00 C 0.46 0.46 0.39 0.41 +0.06 61 44 291 +44
28AUG26 72.50 C 0.00 0.00 0.00 0.35 +0.07 62 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.29 +0.07 63 0 252 0
29SEP26 21.00 C 0.00 0.00 0.00 24.77 -0.59 91 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.77 -0.60 86 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.81 -0.55 85 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.80 -0.57 79 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.77 -0.58 72 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.77 -0.58 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.79 -0.61 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.77 -0.49 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.79 -0.58 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.86 -0.46 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.75 -0.54 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.92 -0.46 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.05 -0.47 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.21 -0.38 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.39 -0.31 51 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 10.61 -0.39 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.84 -0.46 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.11 -0.44 51 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 8.41 -0.43 50 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 7.75 -0.30 50 0 40 0
29SEP26 41.00 C 0.00 0.00 0.00 7.12 -0.20 49 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 6.55 -0.19 49 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 6.02 -0.17 49 0 466 0
29SEP26 44.00 C 0.00 0.00 0.00 5.57 -0.11 50 0 992 0
29SEP26 45.00 C 0.00 0.00 0.00 5.12 -0.10 50 0 2,265 0
29SEP26 46.00 C 5.52 5.52 5.52 4.70 -0.08 50 10 567 -10
29SEP26 47.00 C 5.25 5.25 4.25 4.27 -0.11 50 6 7,542 +3
29SEP26 48.00 C 4.86 4.86 4.86 3.93 -0.09 50 15 1,181 +15
29SEP26 49.00 C 0.00 0.00 0.00 3.61 -0.08 51 0 893 0
29SEP26 50.00 C 4.10 4.14 3.13 3.33 -0.05 51 61 2,657 +50
29SEP26 52.50 C 0.00 0.00 0.00 2.66 -0.07 51 0 3,207 0
29SEP26 55.00 C 2.17 2.17 2.17 2.14 -0.04 52 16 2,873 0
29SEP26 57.50 C 2.09 2.09 1.74 1.74 -0.04 53 490 1,346 -440
29SEP26 60.00 C 1.55 1.55 1.43 1.41 -0.02 54 1,010 3,392 +65
29SEP26 62.50 C 1.14 1.14 1.14 1.14 -0.02 54 13 973 0
29SEP26 65.00 C 0.00 0.00 0.00 0.93 0.00 55 0 4,332 0
29SEP26 67.50 C 0.00 0.00 0.00 0.77 +0.01 55 0 2,361 0
29SEP26 70.00 C 0.00 0.00 0.00 0.63 +0.01 56 0 2,204 0
29SEP26 72.50 C 0.00 0.00 0.00 0.52 +0.01 57 0 482 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 +0.02 57 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.36 +0.01 58 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.30 +0.02 58 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.26 +0.02 59 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 +0.02 60 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 +0.01 60 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 +0.01 61 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 +0.01 61 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 +0.01 62 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 +0.01 63 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 +0.01 64 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 +0.02 65 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 +0.02 65 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 +0.02 66 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 +0.02 66 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 +0.02 66 0 0 0
29SEP26 115.00 C 0.10 0.10 0.10 0.04 +0.02 66 1 1,015 -1
29SEP26 117.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 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 24.77 -0.59 67 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.77 -0.60 63 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.81 -0.55 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.80 -0.57 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.85 -0.50 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.94 -0.49 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.01 -0.55 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.13 -0.53 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.27 -0.53 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.44 -0.52 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.62 -0.49 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.83 -0.50 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.05 -0.48 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.24 -0.52 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.57 -0.43 50 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 11.83 -0.54 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.15 -0.51 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.52 -0.37 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.00 -0.26 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.41 -0.23 50 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 8.79 -0.29 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.24 -0.31 49 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 7.82 -0.21 49 0 264 0
30DEC26 44.00 C 8.10 8.10 7.40 7.38 -0.11 50 12 219 0
30DEC26 45.00 C 6.86 6.86 6.86 7.02 -0.08 50 6 2,746 0
30DEC26 46.00 C 7.67 7.67 7.67 6.52 -0.16 50 10 177 -10
30DEC26 47.00 C 7.00 7.00 6.54 6.13 -0.15 50 12 4,163 +6
30DEC26 48.00 C 0.00 0.00 0.00 5.77 -0.17 50 0 1,512 0
30DEC26 49.00 C 0.00 0.00 0.00 5.43 -0.12 50 0 711 0
30DEC26 50.00 C 6.15 6.15 5.58 5.20 +0.01 51 9 2,682 0
30DEC26 52.50 C 0.00 0.00 0.00 4.47 -0.05 51 0 841 0
30DEC26 55.00 C 3.82 3.82 3.82 3.86 -0.03 51 15 1,216 -15
30DEC26 57.50 C 0.00 0.00 0.00 3.34 -0.02 52 0 2,552 0
30DEC26 60.00 C 3.22 3.52 2.67 2.78 -0.15 51 113 7,274 +27
30DEC26 62.50 C 2.42 2.44 2.42 2.51 -0.01 53 38 682 0
30DEC26 65.00 C 2.48 2.48 2.48 2.15 -0.07 53 34 1,080 0
30DEC26 67.50 C 0.00 0.00 0.00 1.86 -0.06 53 0 717 0
30DEC26 70.00 C 0.00 0.00 0.00 1.67 -0.02 54 0 661 0
30DEC26 72.50 C 0.00 0.00 0.00 1.48 +0.01 55 0 858 0
30DEC26 75.00 C 0.00 0.00 0.00 1.31 +0.02 55 0 2,158 0
30DEC26 77.50 C 0.00 0.00 0.00 1.22 +0.08 56 0 421 0
30DEC26 80.00 C 1.00 1.00 1.00 1.06 +0.06 56 3 392 0
30DEC26 82.50 C 0.00 0.00 0.00 0.95 +0.06 57 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.88 +0.08 58 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.80 +0.09 58 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.75 +0.12 59 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.66 +0.08 59 0 156 0
30DEC26 95.00 C 0.62 0.62 0.62 0.63 +0.11 60 30 314 0
30DEC26 97.50 C 0.00 0.00 0.00 0.57 +0.11 60 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.53 +0.11 61 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.49 +0.10 62 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.46 +0.10 62 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.43 +0.11 63 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.41 +0.12 63 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.39 +0.12 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.37 +0.12 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.35 +0.11 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.33 +0.11 66 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.31 +0.11 66 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.30 +0.11 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.29 +0.11 68 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.28 +0.11 68 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.27 +0.11 69 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.26 +0.11 69 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.25 +0.11 70 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.24 +0.11 70 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.23 +0.11 71 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.22 +0.11 71 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.21 +0.11 72 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.20 +0.11 72 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 24.98 -0.38 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.20 -0.38 62 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.12 -0.64 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.26 -0.52 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.34 -0.47 55 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.54 -0.51 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.71 -0.53 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.02 -0.39 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.09 -0.51 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.29 -0.52 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.67 -0.38 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.91 -0.39 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.19 -0.40 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.44 -0.49 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.76 -0.29 51 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 13.11 -0.48 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 12.56 -0.41 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.93 -0.40 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.35 -0.22 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.74 -0.28 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 10.27 -0.22 50 0 2 0
30MAR27 42.00 C 10.30 10.30 10.00 9.77 -0.20 50 6 71 +2
30MAR27 43.00 C 0.00 0.00 0.00 9.30 -0.19 50 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 8.84 -0.42 50 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 8.42 -0.18 50 0 1,458 0
30MAR27 46.00 C 8.24 8.24 8.24 8.08 -0.10 50 15 3,000 0
30MAR27 47.00 C 8.74 8.74 8.74 7.63 -0.16 50 25 2,073 0
30MAR27 48.00 C 0.00 0.00 0.00 7.27 -0.15 50 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 6.92 -0.15 50 0 36 0
30MAR27 50.00 C 7.04 7.04 7.04 6.60 -0.16 50 1 201 -1
30MAR27 52.50 C 0.00 0.00 0.00 5.84 -0.13 50 1 1,561 0
30MAR27 55.00 C 5.30 5.30 5.30 5.19 -0.11 51 1 2,967 0
30MAR27 57.50 C 0.00 0.00 0.00 4.57 -0.15 51 0 2,045 0
30MAR27 60.00 C 4.20 4.20 4.04 4.20 +0.04 52 13 585 -11
30MAR27 62.50 C 0.00 0.00 0.00 3.74 +0.04 52 0 436 0
30MAR27 65.00 C 3.21 3.21 3.21 3.39 +0.14 53 45 215 +45
30MAR27 67.50 C 0.00 0.00 0.00 3.09 +0.18 53 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 2.85 +0.28 54 0 122 0
30MAR27 72.50 C 2.37 2.37 2.37 2.61 +0.33 55 28 133 +28
30MAR27 75.00 C 0.00 0.00 0.00 2.39 +0.35 55 0 32 0
30MAR27 77.50 C 0.00 0.00 0.00 2.24 +0.43 56 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 2.08 +0.47 56 1 67 +1
30MAR27 82.50 C 0.00 0.00 0.00 1.93 +0.48 57 0 76 0
30MAR27 85.00 C 1.49 1.56 1.49 1.79 +0.50 58 7 189 -3
29JUN27 35.00 C 0.00 0.00 0.00 14.78 -0.25 51 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 14.15 -0.43 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.59 -0.40 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.02 -0.39 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.40 -0.45 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.88 -0.31 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.43 -0.18 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.94 -0.18 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.48 -0.17 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.03 -0.20 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.63 -0.20 50 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 9.26 -0.17 50 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 8.86 -0.19 50 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 8.53 -0.15 50 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 8.16 -0.17 50 0 112 0
29JUN27 50.00 C 8.66 8.66 8.50 7.86 -0.15 50 2 101 +1
29JUN27 52.50 C 7.30 7.30 7.30 7.09 -0.16 50 1 16 +1
29JUN27 55.00 C 0.00 0.00 0.00 6.46 -0.11 51 0 67 0
29JUN27 57.50 C 0.00 0.00 0.00 5.70 -0.24 50 0 47 0
29JUN27 60.00 C 0.00 0.00 0.00 5.21 -0.20 50 0 13 0
29JUN27 62.50 C 0.00 0.00 0.00 4.83 -0.09 51 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 4.38 -0.11 51 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 4.02 -0.03 52 0 64 0
29JUN27 70.00 C 3.77 3.77 3.77 3.71 -0.06 52 6 96 +6
TOTAL CALL 12,037 315,634 +1,492
12JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
12JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 267 0
12JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 148 0
12JUN26 42.00 P 0.03 0.03 0.03 0.01 -0.02 74 10 250 +10
12JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.05 63 0 318 0
12JUN26 44.00 P 0.06 0.33 0.06 0.12 -0.07 67 249 1,685 +176
12JUN26 45.00 P 0.11 0.74 0.11 0.36 -0.07 66 620 775 +38
12JUN26 46.00 P 0.36 1.23 0.21 0.85 +0.01 68 1,420 1,462 +404
12JUN26 47.00 P 0.51 1.94 0.46 1.57 +0.04 71 444 276 +223
12JUN26 48.00 P 0.71 1.35 0.71 2.39 +0.12 59 13 37 -3
12JUN26 49.00 P 0.00 0.00 0.00 3.40 +0.26 82 0 30 0
12JUN26 50.00 P 0.00 0.00 0.00 4.38 +0.31 89 0 2 0
12JUN26 52.50 P 0.00 0.00 0.00 6.86 +0.35 0 0 2 0
12JUN26 55.00 P 0.00 0.00 0.00 9.36 +0.37 0 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 11.86 +0.37 0 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 14.36 +0.37 0 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 16.86 +0.37 0 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 19.36 +0.37 0 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 21.86 +0.37 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 24.36 +0.37 0 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18JUN26 38.00 P 0.06 0.06 0.06 0.02 0.00 61 2 40 0
18JUN26 39.00 P 0.08 0.08 0.08 0.04 +0.01 60 7 58 +7
18JUN26 40.00 P 0.00 0.00 0.00 0.08 +0.01 59 0 5 0
18JUN26 41.00 P 0.20 0.29 0.20 0.15 +0.02 58 4 225 0
18JUN26 42.00 P 0.17 0.44 0.17 0.28 +0.03 58 67 122 +8
18JUN26 43.00 P 0.34 0.65 0.34 0.47 +0.05 58 317 848 +183
18JUN26 44.00 P 0.44 0.79 0.44 0.74 +0.08 57 120 207 +118
18JUN26 45.00 P 0.45 1.40 0.45 1.11 +0.08 56 556 545 +282
18JUN26 46.00 P 1.00 2.05 0.96 1.61 +0.12 56 190 214 +160
18JUN26 47.00 P 1.14 2.16 1.14 2.22 +0.17 56 121 135 +104
18JUN26 48.00 P 0.00 0.00 0.00 2.93 +0.19 57 0 45 0
18JUN26 49.00 P 0.00 0.00 0.00 3.78 +0.27 60 0 0 0
18JUN26 50.00 P 2.97 2.97 2.97 4.64 +0.29 61 1 1 +1
18JUN26 52.50 P 0.00 0.00 0.00 6.95 +0.34 64 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 9.36 +0.35 0 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 11.86 +0.37 0 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 14.36 +0.37 0 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 16.86 +0.37 0 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 19.36 +0.37 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 0.00 0.00 0.01 0.00 61 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 428 0
29JUN26 36.00 P 0.12 0.12 0.12 0.03 +0.01 48 1 834 -1
29JUN26 37.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 804 0
29JUN26 38.00 P 0.21 0.21 0.21 0.11 +0.03 48 10 3,738 -10
29JUN26 39.00 P 0.19 0.37 0.19 0.20 +0.05 48 160 2,069 +139
29JUN26 40.00 P 0.23 0.52 0.23 0.34 +0.08 49 71 1,348 +49
29JUN26 41.00 P 0.33 0.79 0.33 0.54 +0.10 50 313 1,976 +16
29JUN26 42.00 P 0.50 1.01 0.42 0.81 +0.13 51 226 1,655 -107
29JUN26 43.00 P 0.60 1.47 0.60 1.14 +0.14 51 231 2,201 -80
29JUN26 44.00 P 1.00 1.55 0.85 1.55 +0.14 51 52 4,604 -24
29JUN26 45.00 P 1.20 2.40 1.20 2.05 +0.20 51 248 4,385 +22
29JUN26 46.00 P 1.51 2.70 1.51 2.59 +0.16 51 125 4,059 +51
29JUN26 47.00 P 2.20 3.24 2.20 3.27 +0.19 52 437 2,778 -41
29JUN26 48.00 P 2.68 4.00 2.68 3.98 +0.23 52 93 3,210 -2
29JUN26 49.00 P 4.00 4.00 4.00 4.76 +0.25 53 1 2,725 +1
29JUN26 50.00 P 4.50 6.00 4.20 5.44 +0.12 49 4 4,162 0
29JUN26 52.50 P 0.00 0.00 0.00 7.82 +0.32 57 0 2,389 0
29JUN26 55.00 P 10.62 10.62 10.62 9.84 +0.07 0 1 3,342 -1
29JUN26 57.50 P 0.00 0.00 0.00 12.60 +0.67 64 0 2,761 0
29JUN26 60.00 P 13.00 14.99 13.00 14.99 +0.14 56 27 2,473 0
29JUN26 62.50 P 0.00 0.00 0.00 17.66 +0.81 87 0 3,276 0
29JUN26 65.00 P 0.00 0.00 0.00 19.47 +0.13 0 0 5,596 0
29JUN26 67.50 P 0.00 0.00 0.00 22.44 +0.54 0 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 25.13 +0.88 109 0 6,473 0
29JUN26 72.50 P 0.00 0.00 0.00 27.64 +0.87 117 0 15,797 0
29JUN26 75.00 P 0.00 0.00 0.00 30.16 +0.93 126 0 6,350 0
29JUN26 77.50 P 0.00 0.00 0.00 32.34 +0.52 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 34.80 +0.51 0 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 37.41 +0.67 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 39.88 +0.48 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.40 +0.51 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.90 +0.51 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.39 +0.34 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.84 +0.46 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.22 +0.37 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.82 +0.33 0 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 57.36 +0.60 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.76 +0.44 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.31 +0.54 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.80 +0.49 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.37 +0.62 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.81 +0.53 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.27 +0.51 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.86 +0.56 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.28 +0.57 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.85 +0.61 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.34 +0.36 0 0 0 0
29JUN26 130.00 P 83.28 83.28 83.28 84.81 +0.41 0 15 558 +15
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 57 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 0.01 -0.01 47 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 0.22 -0.01 47 0 789 0
30JUL26 36.00 P 0.53 0.53 0.45 0.33 -0.01 47 22 1,139 0
30JUL26 37.00 P 0.00 0.00 0.00 0.47 0.00 48 0 953 0
30JUL26 38.00 P 0.86 0.86 0.72 0.65 +0.02 48 23 770 -17
30JUL26 39.00 P 0.66 1.09 0.66 0.87 +0.03 48 140 481 -132
30JUL26 40.00 P 1.01 1.20 1.01 1.16 +0.09 49 177 571 +111
30JUL26 41.00 P 0.00 0.00 0.00 1.47 +0.13 49 0 1,833 0
30JUL26 42.00 P 1.29 2.05 1.29 1.81 +0.15 49 94 984 -51
30JUL26 43.00 P 1.60 2.20 1.60 2.20 +0.15 48 25 1,187 -16
30JUL26 44.00 P 1.95 2.78 1.95 2.65 +0.17 48 30 1,880 +11
30JUL26 45.00 P 3.10 3.26 3.10 3.17 +0.17 49 51 1,504 +2
30JUL26 46.00 P 2.80 2.90 2.80 3.74 +0.21 49 22 1,487 +2
30JUL26 47.00 P 4.66 4.66 4.66 4.35 +0.21 49 15 1,044 0
30JUL26 48.00 P 0.00 0.00 0.00 5.04 +0.23 50 0 577 0
30JUL26 49.00 P 0.00 0.00 0.00 5.75 +0.25 50 0 830 0
30JUL26 50.00 P 6.53 6.53 6.50 6.49 +0.25 50 18 310 +7
30JUL26 52.50 P 7.50 7.50 7.50 8.57 +0.33 53 4 397 0
30JUL26 55.00 P 0.00 0.00 0.00 10.60 +0.22 51 0 512 0
30JUL26 57.50 P 0.00 0.00 0.00 12.88 +0.25 52 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 15.18 +0.27 51 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 17.66 +0.45 55 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 20.12 +0.64 58 0 788 0
30JUL26 67.50 P 0.00 0.00 0.00 22.46 +0.31 43 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 25.13 +0.59 68 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 27.64 +0.62 73 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 30.16 +0.60 79 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 58 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 0.00 49 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.08 +0.02 49 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.12 +0.03 49 0 7 0
28AUG26 31.00 P 0.00 0.00 0.00 0.18 +0.04 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.25 +0.05 49 0 47 0
28AUG26 33.00 P 0.39 0.39 0.39 0.35 +0.07 49 2 0 -2
28AUG26 34.00 P 0.00 0.00 0.00 0.47 +0.08 50 0 79 0
28AUG26 35.00 P 0.78 0.78 0.78 0.63 +0.10 50 50 240 0
28AUG26 36.00 P 0.99 0.99 0.99 0.81 +0.11 50 30 238 0
28AUG26 37.00 P 1.07 1.07 1.07 1.03 +0.12 50 1 221 -1
28AUG26 38.00 P 1.41 1.41 1.35 1.30 +0.16 50 72 379 -50
28AUG26 39.00 P 1.56 1.56 1.55 1.56 +0.13 50 90 444 +67
28AUG26 40.00 P 2.01 2.06 1.92 1.87 +0.12 50 77 494 0
28AUG26 41.00 P 2.37 2.42 2.37 2.22 +0.14 50 30 412 0
28AUG26 42.00 P 1.93 2.68 1.92 2.60 +0.15 49 51 3,382 +29
28AUG26 43.00 P 3.09 3.09 3.09 3.04 +0.16 50 30 215 -30
28AUG26 44.00 P 3.65 3.65 3.65 3.52 +0.17 49 1 617 0
28AUG26 45.00 P 4.11 4.11 4.11 4.05 +0.17 50 15 276 -15
28AUG26 46.00 P 0.00 0.00 0.00 4.62 +0.19 50 0 908 0
28AUG26 47.00 P 0.00 0.00 0.00 5.22 +0.18 50 0 1,714 0
28AUG26 48.00 P 5.84 5.84 5.84 5.92 +0.26 51 15 590 +15
28AUG26 49.00 P 5.67 5.67 5.67 6.58 +0.23 51 1 577 0
28AUG26 50.00 P 0.00 0.00 0.00 7.46 +0.41 53 0 224 0
28AUG26 52.50 P 0.00 0.00 0.00 9.29 +0.34 53 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 11.34 +0.52 54 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 13.43 +0.36 54 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 15.66 +0.41 54 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 17.97 +0.28 55 0 35 0
28AUG26 65.00 P 20.60 21.00 20.60 20.72 +0.76 66 45 4,196 +30
28AUG26 67.50 P 0.00 0.00 0.00 22.68 +0.43 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.20 +0.54 60 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 27.64 +0.47 60 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 30.16 +0.60 65 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 0.02 +0.01 50 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.02 49 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 +0.03 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.29 +0.05 49 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.38 +0.06 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.50 +0.07 49 0 89 0
29SEP26 33.00 P 0.74 0.74 0.74 0.64 +0.08 49 2 31 +1
29SEP26 34.00 P 0.00 0.00 0.00 0.81 +0.09 50 0 104 0
29SEP26 35.00 P 1.07 1.07 1.07 1.02 +0.11 50 2 75 -2
29SEP26 36.00 P 1.30 1.30 1.30 1.24 +0.11 50 1 526 -1
29SEP26 37.00 P 1.20 1.50 1.19 1.50 +0.12 50 4 462 0
29SEP26 38.00 P 1.74 1.74 1.74 1.76 +0.10 49 60 725 +31
29SEP26 39.00 P 2.13 2.13 2.13 2.08 +0.11 49 1 1,207 0
29SEP26 40.00 P 1.99 2.50 1.99 2.43 +0.13 49 5 497 0
29SEP26 41.00 P 2.37 2.37 2.37 2.80 +0.14 49 2 1,105 -2
29SEP26 42.00 P 2.61 3.22 2.61 3.21 +0.14 49 1,027 2,009 -153
29SEP26 43.00 P 3.04 3.72 3.04 3.67 +0.15 49 17 2,702 +17
29SEP26 44.00 P 4.22 4.22 4.17 4.16 +0.15 49 50 2,156 +47
29SEP26 45.00 P 4.73 4.73 4.73 4.68 +0.16 49 1 9,150 0
29SEP26 46.00 P 0.00 0.00 0.00 5.25 +0.17 49 0 1,604 0
29SEP26 47.00 P 0.00 0.00 0.00 5.87 +0.20 49 0 7,464 0
29SEP26 48.00 P 0.00 0.00 0.00 6.55 +0.24 50 0 1,420 0
29SEP26 49.00 P 7.04 7.04 7.04 7.21 +0.24 50 15 1,409 -15
29SEP26 50.00 P 7.31 7.31 7.31 7.88 +0.22 50 15 6,591 0
29SEP26 52.50 P 0.00 0.00 0.00 9.81 +0.30 51 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 11.80 +0.33 52 0 3,146 0
29SEP26 57.50 P 0.00 0.00 0.00 13.87 -0.06 52 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 16.08 +0.41 53 0 2,122 0
29SEP26 62.50 P 0.00 0.00 0.00 18.26 +0.48 53 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 20.72 +0.52 57 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 22.87 +0.42 53 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 25.24 +0.46 53 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 27.64 +0.47 53 0 835 0
29SEP26 75.00 P 28.31 28.37 28.31 30.17 +0.61 57 30 3,149 +30
29SEP26 77.50 P 0.00 0.00 0.00 32.49 +0.47 50 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 35.11 +0.63 60 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 37.56 +0.57 61 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 40.08 +0.62 64 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 42.40 +0.43 0 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 44.90 +0.50 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 47.49 +0.44 66 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 49.97 +0.54 66 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.50 +0.62 71 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 54.83 +0.34 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.49 +0.58 75 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 59.98 +0.57 76 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.32 +0.43 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.00 +0.64 82 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.47 +0.62 81 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.95 +0.51 81 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.48 +0.59 86 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.95 +0.58 85 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.30 +0.39 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.95 +0.57 88 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.44 +0.46 89 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.81 +0.41 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.45 +0.58 93 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.94 +0.59 94 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.28 +0.45 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.95 +0.63 98 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.42 +0.59 97 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.76 +0.43 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.29 +0.46 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.92 +0.57 102 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.03 51 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.04 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 +0.04 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.22 +0.06 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.29 +0.07 50 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.38 +0.09 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.48 +0.10 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.61 +0.11 50 0 1 0
30DEC26 29.00 P 0.70 0.70 0.70 0.75 +0.13 50 4 17 +4
30DEC26 30.00 P 0.00 0.00 0.00 0.92 +0.14 50 0 235 0
30DEC26 31.00 P 0.00 0.00 0.00 1.08 +0.13 50 0 119 0
30DEC26 32.00 P 0.00 0.00 0.00 1.27 +0.12 50 0 192 0
30DEC26 33.00 P 0.00 0.00 0.00 1.47 +0.09 49 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.70 +0.08 49 0 68 0
30DEC26 35.00 P 2.08 2.18 2.08 2.01 +0.09 49 4 116 +4
30DEC26 36.00 P 2.30 2.30 2.30 2.29 +0.08 49 1 309 0
30DEC26 37.00 P 0.00 0.00 0.00 2.61 +0.10 49 0 157 0
30DEC26 38.00 P 2.88 2.88 2.88 2.94 +0.11 48 1 140 +1
30DEC26 39.00 P 0.00 0.00 0.00 3.33 +0.13 49 0 493 0
30DEC26 40.00 P 0.00 0.00 0.00 3.73 +0.11 48 0 5,265 0
30DEC26 41.00 P 0.00 0.00 0.00 4.16 +0.11 48 0 1,771 0
30DEC26 42.00 P 0.00 0.00 0.00 4.62 +0.12 48 0 406 0
30DEC26 43.00 P 0.00 0.00 0.00 5.11 +0.10 48 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 5.63 +0.15 48 0 635 0
30DEC26 45.00 P 6.25 6.25 6.25 6.18 +0.14 48 1 3,327 +1
30DEC26 46.00 P 0.00 0.00 0.00 6.75 +0.12 48 0 576 0
30DEC26 47.00 P 0.00 0.00 0.00 7.35 +0.13 48 0 4,566 0
30DEC26 48.00 P 0.00 0.00 0.00 8.00 +0.19 49 0 1,199 0
30DEC26 49.00 P 8.76 8.76 8.76 8.65 +0.18 49 4 205 0
30DEC26 50.00 P 0.00 0.00 0.00 9.33 +0.18 49 0 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 11.19 +0.29 50 0 390 0
30DEC26 55.00 P 0.00 0.00 0.00 13.09 +0.33 51 0 2,383 0
30DEC26 57.50 P 0.00 0.00 0.00 14.67 -0.03 48 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 17.17 +0.39 52 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 19.29 +0.53 52 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 21.42 +0.48 52 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.64 +0.47 52 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.93 +0.48 53 0 2,129 0
30DEC26 72.50 P 0.00 0.00 0.00 28.20 +0.46 53 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.54 +0.49 53 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.89 +0.51 53 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.26 +0.51 52 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 37.65 +0.51 52 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.13 +0.40 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.53 +0.50 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.07 +0.58 55 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.54 +0.39 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.02 +0.35 57 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.50 +0.35 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.97 +0.48 57 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.49 +0.43 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.98 +0.44 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.42 +0.39 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.00 +0.50 66 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.47 +0.45 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.95 +0.43 65 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.48 +0.44 69 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.95 +0.41 68 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.44 +0.43 69 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.95 +0.44 71 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.44 +0.44 72 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.91 +0.41 71 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.45 +0.43 75 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.94 +0.45 76 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.40 +0.46 74 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.95 +0.46 79 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.42 +0.44 79 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.89 +0.41 77 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.39 +0.41 78 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.92 +0.42 82 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 +0.02 51 0 337 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 +0.03 50 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 +0.03 50 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 +0.04 50 0 46 0
30MAR27 25.00 P 0.00 0.00 0.00 0.63 +0.05 50 0 34 0
30MAR27 26.00 P 0.00 0.00 0.00 0.76 +0.05 50 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.93 +0.06 50 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 1.10 +0.05 50 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.30 +0.07 50 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.53 +0.07 50 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 1.76 +0.07 50 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.99 +0.04 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 2.21 +0.03 49 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 2.49 +0.01 49 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 2.82 +0.04 49 0 203 0
30MAR27 36.00 P 0.00 0.00 0.00 3.17 +0.07 49 0 300 0
30MAR27 37.00 P 0.00 0.00 0.00 3.52 +0.09 49 0 195 0
30MAR27 38.00 P 0.00 0.00 0.00 3.91 +0.10 49 0 209 0
30MAR27 39.00 P 0.00 0.00 0.00 4.32 +0.10 48 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 4.75 +0.08 48 0 2,669 0
30MAR27 41.00 P 0.00 0.00 0.00 5.21 +0.08 48 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 5.70 +0.12 48 0 169 0
30MAR27 43.00 P 0.00 0.00 0.00 6.21 +0.10 48 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 6.75 +0.14 48 0 184 0
30MAR27 45.00 P 0.00 0.00 0.00 7.30 +0.10 48 0 1,151 0
30MAR27 46.00 P 0.00 0.00 0.00 7.89 +0.16 48 0 3,071 0
30MAR27 47.00 P 0.00 0.00 0.00 8.49 +0.11 48 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 9.12 +0.14 48 0 67 0
30MAR27 49.00 P 0.00 0.00 0.00 9.77 +0.18 49 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.43 +0.18 49 0 553 0
30MAR27 52.50 P 11.65 11.65 11.65 12.51 +0.61 51 4 133 0
30MAR27 55.00 P 12.84 12.84 12.84 14.07 +0.38 50 15 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 16.00 +0.39 50 0 1,530 0
30MAR27 60.00 P 0.00 0.00 0.00 17.99 +0.42 50 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 20.09 +0.33 51 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 22.16 +0.35 51 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 24.32 +0.31 51 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.43 +0.38 51 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.66 +0.38 51 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 30.92 +0.41 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.34 +0.54 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.55 +0.40 50 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.84 +0.39 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.23 +0.41 49 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 3.58 -0.05 49 0 5 0
29JUN27 36.00 P 0.00 0.00 0.00 3.87 -0.09 48 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 4.41 +0.09 49 0 50 0
29JUN27 38.00 P 0.00 0.00 0.00 4.82 +0.09 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.24 +0.08 49 0 16 0
29JUN27 40.00 P 5.65 5.65 5.65 5.65 +0.04 48 1 38 +1
29JUN27 41.00 P 0.00 0.00 0.00 6.19 +0.11 49 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.70 +0.13 49 0 73 0
29JUN27 43.00 P 0.00 0.00 0.00 7.23 +0.13 49 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 7.78 +0.15 49 0 100 0
29JUN27 45.00 P 0.00 0.00 0.00 8.35 +0.17 49 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 8.94 +0.18 49 0 76 0
29JUN27 47.00 P 9.48 9.48 9.48 9.55 +0.19 49 1 106 +1
29JUN27 48.00 P 0.00 0.00 0.00 10.13 +0.10 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 10.77 +0.17 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 11.42 +0.17 49 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 13.15 +0.16 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.96 +0.21 49 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 16.83 +0.24 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.77 +0.25 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.78 +0.26 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.82 +0.26 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.93 +0.27 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.06 +0.27 50 0 0 0
TOTAL PUT 8,555 268,246 +1,663
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$ 443.40
29JUN26 360.00 C 0.00 0.00 0.00 84.81 - 55 0 0 -
29JUN26 370.00 C 0.00 0.00 0.00 75.47 -7.01 55 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 66.45 -6.80 55 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 57.84 -6.52 55 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 49.74 -6.17 55 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 42.23 -5.76 55 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 35.38 -5.30 55 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 28.36 -5.68 53 0 34 0
29JUN26 440.00 C 19.61 19.61 18.39 23.12 -4.14 53 28 52 +2
29JUN26 450.00 C 16.60 17.00 15.09 18.58 -3.62 54 18 137 +16
29JUN26 460.00 C 12.43 12.43 11.93 14.73 -3.11 54 35 142 +35
29JUN26 470.00 C 0.00 0.00 0.00 11.51 -2.63 54 0 110 0
29JUN26 480.00 C 9.49 9.49 9.49 8.87 -2.19 54 30 76 -9
29JUN26 490.00 C 0.00 0.00 0.00 6.75 -1.78 54 0 92 0
29JUN26 500.00 C 4.50 4.52 3.58 5.07 -1.43 55 19 1,466 +3
29JUN26 510.00 C 0.00 0.00 0.00 3.75 -1.14 55 0 568 0
29JUN26 520.00 C 0.00 0.00 0.00 2.75 -0.88 55 0 231 0
29JUN26 530.00 C 0.00 0.00 0.00 1.99 -0.67 55 0 81 0
29JUN26 540.00 C 0.00 0.00 0.00 1.42 -0.51 55 0 106 0
29JUN26 550.00 C 1.00 1.10 1.00 1.06 -0.40 55 29 219 -11
29JUN26 560.00 C 0.00 0.00 0.00 0.74 -0.30 55 0 317 0
29JUN26 570.00 C 0.95 0.95 0.95 0.50 -0.23 55 1 219 -1
29JUN26 580.00 C 0.00 0.00 0.00 0.34 -0.17 55 0 272 0
29JUN26 590.00 C 0.00 0.00 0.00 0.23 -0.11 55 0 34 0
29JUN26 600.00 C 0.00 0.00 0.00 0.16 -0.07 55 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.10 -0.06 55 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 56 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 58 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 62 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 63 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 85 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 90 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 91 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 92 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 96 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30JUL26 360.00 C 0.00 0.00 0.00 91.23 - 56 0 0 -
30JUL26 370.00 C 0.00 0.00 0.00 83.22 -5.72 56 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 75.58 -2.97 56 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 68.35 -2.86 56 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 61.55 -2.72 56 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 55.19 -4.34 56 0 28 0
30JUL26 420.00 C 44.72 44.72 40.37 47.80 -3.85 53 23 89 +15
30JUL26 430.00 C 38.94 38.94 38.94 42.51 -3.50 54 7 118 +7
30JUL26 440.00 C 33.19 33.19 30.78 37.64 -3.16 54 254 389 +165
30JUL26 450.00 C 29.62 29.62 27.22 33.21 -2.82 54 51 350 +25
30JUL26 460.00 C 24.68 24.68 24.68 29.18 -2.51 54 4 295 0
30JUL26 470.00 C 0.00 0.00 0.00 25.54 -2.22 55 0 258 0
30JUL26 480.00 C 17.76 17.76 17.76 22.27 -1.95 55 20 443 +20
30JUL26 490.00 C 0.00 0.00 0.00 19.36 -1.69 55 0 384 0
30JUL26 500.00 C 13.37 13.37 12.50 16.77 -1.46 55 31 488 +31
30JUL26 510.00 C 0.00 0.00 0.00 14.47 -1.26 55 0 360 0
30JUL26 520.00 C 0.00 0.00 0.00 12.45 -1.07 55 0 231 0
30JUL26 530.00 C 0.00 0.00 0.00 10.68 -0.91 55 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 9.14 -0.76 55 0 140 0
30JUL26 550.00 C 0.00 0.00 0.00 7.79 -0.64 55 0 206 0
30JUL26 560.00 C 0.00 0.00 0.00 6.63 -0.53 55 0 143 0
30JUL26 570.00 C 0.00 0.00 0.00 5.62 -0.44 55 0 131 0
30JUL26 580.00 C 0.00 0.00 0.00 4.76 -0.36 55 0 60 0
30JUL26 590.00 C 0.00 0.00 0.00 4.02 -0.29 55 0 59 0
30JUL26 600.00 C 0.00 0.00 0.00 3.38 -0.24 55 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 2.93 -0.10 56 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 2.46 -0.08 56 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 2.06 -0.12 56 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 1.72 -0.10 56 0 41 0
30JUL26 650.00 C 1.51 1.51 1.51 1.44 -0.07 56 1 22 0
30JUL26 660.00 C 0.00 0.00 0.00 1.20 -0.05 56 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 0.99 -0.05 56 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.83 -0.03 56 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.68 -0.03 56 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.57 -0.01 56 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.47 -0.01 56 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.39 0.00 56 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.32 0.00 56 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 0.26 0.00 56 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.22 0.00 56 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.18 0.00 56 0 66 0
28AUG26 360.00 C 0.00 0.00 0.00 95.34 - 52 0 0 -
28AUG26 370.00 C 0.00 0.00 0.00 88.30 -4.85 53 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 81.58 -4.56 53 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 77.53 -1.94 57 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 71.31 -4.09 57 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 65.44 -3.80 57 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 59.94 -1.59 57 0 161 0
28AUG26 430.00 C 0.00 0.00 0.00 53.14 -3.10 55 0 97 0
28AUG26 440.00 C 0.00 0.00 0.00 48.47 -2.83 56 0 173 0
28AUG26 450.00 C 37.33 37.33 37.33 44.12 -2.57 56 1 300 0
28AUG26 460.00 C 0.00 0.00 0.00 40.10 -2.32 56 0 404 0
28AUG26 470.00 C 0.00 0.00 0.00 36.37 -2.09 56 0 356 0
28AUG26 480.00 C 0.00 0.00 0.00 32.94 -1.86 56 0 299 0
28AUG26 490.00 C 0.00 0.00 0.00 29.78 -1.65 56 0 243 0
28AUG26 500.00 C 20.99 20.99 20.32 26.88 -1.47 56 32 240 +17
28AUG26 510.00 C 18.00 18.58 18.00 24.22 -1.30 56 20 140 +1
28AUG26 520.00 C 0.00 0.00 0.00 21.80 -1.13 56 0 109 0
28AUG26 530.00 C 0.00 0.00 0.00 20.20 -1.02 57 0 113 0
28AUG26 540.00 C 0.00 0.00 0.00 18.13 -0.88 57 0 4,238 0
28AUG26 550.00 C 0.00 0.00 0.00 16.25 -0.76 57 0 99 0
28AUG26 560.00 C 0.00 0.00 0.00 14.55 -0.65 57 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 13.01 -0.56 57 0 111 0
28AUG26 580.00 C 0.00 0.00 0.00 11.63 -0.46 57 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 10.37 -0.40 57 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 9.25 -0.33 57 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 8.24 -0.27 57 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 7.33 -0.22 57 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 6.52 -0.18 57 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 5.79 -0.14 57 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 5.14 -0.11 57 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 4.56 -0.08 57 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 4.05 -0.05 57 0 30 0
28AUG26 680.00 C 0.00 0.00 0.00 3.59 +0.07 57 0 121 0
29SEP26 360.00 C 0.00 0.00 0.00 100.20 - 50 0 0 -
29SEP26 370.00 C 0.00 0.00 0.00 93.50 -6.16 51 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 87.10 -6.01 51 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 81.01 -5.85 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 75.24 -8.17 52 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 69.76 -7.82 53 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 64.60 -7.47 53 0 14 0
29SEP26 430.00 C 0.00 0.00 0.00 59.73 -5.12 53 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 55.16 -6.78 53 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 50.87 -4.72 53 0 65 0
29SEP26 460.00 C 0.00 0.00 0.00 46.86 -4.52 53 0 90 0
29SEP26 470.00 C 0.00 0.00 0.00 43.11 -4.33 54 0 148 0
29SEP26 480.00 C 0.00 0.00 0.00 39.62 -4.13 54 0 75 0
29SEP26 490.00 C 0.00 0.00 0.00 36.37 -3.93 54 0 44 0
29SEP26 500.00 C 26.20 26.20 26.20 33.35 -3.74 54 15 151 0
29SEP26 510.00 C 0.00 0.00 0.00 30.56 -3.55 54 0 316 0
29SEP26 520.00 C 0.00 0.00 0.00 27.97 -4.33 54 0 160 0
29SEP26 530.00 C 0.00 0.00 0.00 25.58 -4.07 54 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 23.37 -3.82 54 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 21.34 -3.58 54 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 19.47 -3.35 54 0 109 0
29SEP26 570.00 C 0.00 0.00 0.00 17.75 -3.13 54 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 16.67 -2.43 55 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 15.18 -2.27 55 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 13.81 -2.13 55 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 12.56 -2.00 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 11.42 -1.86 55 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 10.37 -1.74 55 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 9.42 -1.62 55 0 59 0
29SEP26 650.00 C 0.00 0.00 0.00 8.55 -1.51 55 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 7.76 -1.40 55 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 7.03 -1.31 55 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 6.38 -1.21 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 5.78 -1.13 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 5.24 -1.04 55 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 4.74 -0.97 55 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 4.29 -0.90 55 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 3.89 -0.83 55 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 3.52 -0.77 55 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 3.18 -0.72 55 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 2.88 -0.66 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 2.61 -0.60 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 2.36 -0.56 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 2.13 -0.52 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 1.93 -0.47 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 1.74 -0.45 55 0 240 0
29SEP26 820.00 C 0.00 0.00 0.00 1.57 -0.41 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 1.42 -0.38 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 1.29 -0.34 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 1.20 -0.32 55 0 180 0
29SEP26 860.00 C 0.00 0.00 0.00 1.05 -0.29 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.95 -0.27 55 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 0.86 -0.25 55 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 0.78 -0.22 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 0.70 -0.21 55 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 0.63 -0.19 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 0.57 -0.18 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.52 -0.16 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.47 -0.15 55 0 49 0
30DEC26 360.00 C 0.00 0.00 0.00 109.50 - 51 0 0 -
30DEC26 370.00 C 0.00 0.00 0.00 103.51 -3.97 51 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 97.80 -3.80 52 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 92.09 -3.78 52 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 86.91 -3.22 52 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 82.00 -3.10 52 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 77.09 -3.07 53 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 72.53 -2.71 53 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 68.42 -2.42 53 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 64.31 -2.39 53 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 60.36 -2.21 53 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 56.80 -1.83 53 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 53.46 -1.76 53 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 50.18 -1.67 53 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 47.01 -1.59 54 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 44.19 -1.22 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 41.56 -1.19 54 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 39.03 -1.07 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 36.53 -1.06 54 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 34.20 -0.87 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 32.19 -0.74 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 30.26 -0.65 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 28.36 -0.63 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 26.45 -0.62 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 24.83 -0.40 54 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 23.38 -0.42 54 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 21.97 -0.46 54 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 20.56 -0.56 54 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 19.16 -0.83 54 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 17.95 -0.60 54 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 16.93 -0.62 54 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 15.93 -0.64 54 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 14.92 -0.72 54 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 13.91 -0.88 54 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 12.93 -0.84 54 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 12.60 -0.35 55 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 11.88 -0.32 55 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 11.16 -0.29 55 0 382 0
30DEC26 740.00 C 0.00 0.00 0.00 10.45 -0.25 55 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 9.73 -0.23 55 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 9.04 -0.17 55 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 8.56 -0.15 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 8.08 +0.11 55 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 7.60 +0.12 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 7.12 +0.12 55 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 6.64 +0.13 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 6.17 +0.14 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 5.79 +0.13 55 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 5.49 +0.14 55 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 5.18 +0.14 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 4.87 +0.15 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 4.56 +0.15 55 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 4.25 +0.15 55 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 3.95 +0.16 55 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 3.71 +0.13 55 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 3.51 +0.13 55 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 3.32 +0.13 55 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 3.13 +0.14 55 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 2.94 +0.14 55 0 18 0
30MAR27 360.00 C 0.00 0.00 0.00 116.36 - 50 0 0 -
30MAR27 370.00 C 0.00 0.00 0.00 110.86 -5.45 50 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 105.51 -5.41 51 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 100.29 -5.28 51 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 95.62 -4.93 51 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 91.08 -4.89 51 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 86.54 -4.89 51 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 82.18 -4.71 51 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 78.43 -4.32 52 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 74.67 -4.33 52 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 70.92 -4.33 52 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 67.21 -4.29 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 64.17 -3.74 52 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 61.15 -3.74 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 58.14 -3.74 52 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 55.16 -3.72 52 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 52.33 -3.58 52 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 49.97 -3.16 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 47.62 -3.15 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 45.29 -3.13 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 42.96 -3.14 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 40.63 -3.14 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 38.85 -2.59 52 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 37.07 -2.58 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 35.30 -2.58 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 33.53 -2.58 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 31.76 -2.58 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 30.11 -2.49 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 28.80 -2.39 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 27.50 -2.34 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 26.36 -1.89 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 25.12 -1.83 53 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 24.11 -1.54 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 22.93 -1.97 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 21.98 -1.06 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 21.03 -1.24 53 0 0 0
30MAR27 720.00 C 21.18 21.18 21.18 20.07 -1.64 53 15 15 +15
30MAR27 730.00 C 0.00 0.00 0.00 19.11 -1.65 53 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 18.15 -1.65 53 0 1 0
30MAR27 750.00 C 18.72 18.72 18.72 17.19 -1.25 53 15 15 +15
30MAR27 760.00 C 0.00 0.00 0.00 16.24 -1.52 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 15.56 -1.48 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 14.90 -1.25 53 0 15 0
30MAR27 790.00 C 0.00 0.00 0.00 14.24 -1.42 53 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 13.58 -1.45 53 0 30 0
30MAR27 810.00 C 15.43 15.43 15.28 12.92 -1.66 53 30 33 -15
29JUN27 360.00 C 0.00 0.00 0.00 126.50 - 51 0 0 -
29JUN27 370.00 C 0.00 0.00 0.00 121.42 -4.16 51 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 116.35 -4.13 51 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 111.83 -3.60 52 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 107.54 -3.52 52 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 103.25 -3.51 52 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 98.96 -3.49 52 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 94.89 -3.25 52 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 91.36 -2.89 52 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 87.83 -2.87 52 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 84.30 -2.85 52 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 80.78 -2.83 52 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 77.43 -2.64 53 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 74.59 -2.29 53 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 71.76 -2.27 53 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 68.94 -2.24 53 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 66.12 -2.22 53 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 63.29 -2.21 53 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 60.83 -1.83 53 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 58.63 -1.72 53 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 56.43 -1.70 53 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 54.22 -1.69 53 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 52.02 -1.67 53 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 49.81 -1.66 53 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 47.76 -1.49 53 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 46.09 -1.25 53 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 44.42 -1.23 53 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 42.75 -1.22 53 0 0 0
TOTAL CALL 679 30,282 +331
29JUN26 360.00 P 0.00 0.00 0.00 0.94 - 56 0 0 -
29JUN26 370.00 P 2.51 3.27 2.51 1.60 +0.45 56 33 34 +15
29JUN26 380.00 P 4.02 4.02 4.02 2.59 +0.66 56 15 50 +15
29JUN26 390.00 P 5.49 5.88 5.49 4.01 +0.94 56 30 144 +30
29JUN26 400.00 P 7.37 7.37 7.37 5.95 +1.29 56 5 92 +5
29JUN26 410.00 P 10.70 10.96 10.50 8.51 +1.72 56 82 264 +81
29JUN26 420.00 P 14.48 14.48 13.70 11.76 +2.21 56 16 146 +16
29JUN26 430.00 P 17.70 17.70 17.70 15.74 +2.76 56 1 142 0
29JUN26 440.00 P 0.00 0.00 0.00 20.49 +3.35 57 0 160 0
29JUN26 450.00 P 0.00 0.00 0.00 25.98 +3.90 57 0 275 0
29JUN26 460.00 P 0.00 0.00 0.00 31.25 +3.47 55 0 204 0
29JUN26 470.00 P 0.00 0.00 0.00 37.92 +4.73 55 0 121 0
29JUN26 480.00 P 0.00 0.00 0.00 45.18 +5.16 55 0 171 0
29JUN26 490.00 P 0.00 0.00 0.00 52.96 +5.54 55 0 258 0
29JUN26 500.00 P 0.00 0.00 0.00 63.10 +6.14 62 0 1,495 0
29JUN26 510.00 P 82.00 82.00 82.00 69.95 +4.43 55 1 322 0
29JUN26 520.00 P 0.00 0.00 0.00 81.30 +8.93 66 0 472 0
29JUN26 530.00 P 0.00 0.00 0.00 90.80 +6.94 69 0 307 0
29JUN26 540.00 P 106.66 106.66 106.66 100.52 +7.12 73 9 105 0
29JUN26 550.00 P 0.00 0.00 0.00 110.43 +7.30 77 0 884 0
29JUN26 560.00 P 0.00 0.00 0.00 120.45 +7.39 82 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 130.57 +7.47 87 0 146 0
29JUN26 580.00 P 0.00 0.00 0.00 140.76 +7.53 92 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 151.01 +7.58 98 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 161.30 +7.62 103 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 171.60 +7.62 109 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 181.90 +7.62 114 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 192.20 +7.62 120 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 202.50 +7.62 125 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 212.80 +8.36 130 0 388 0
29JUN26 660.00 P 222.80 223.00 222.80 223.10 +7.62 135 150 354 -131
29JUN26 670.00 P 0.00 0.00 0.00 233.40 +7.62 140 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 243.70 +7.62 145 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 254.00 +10.04 150 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 264.30 +7.62 155 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 274.60 +7.62 160 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 284.90 +7.62 165 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 295.20 +7.62 169 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 305.50 +7.68 174 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 315.80 +10.88 179 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 326.10 +8.34 183 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 336.26 +9.23 187 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 346.24 +8.73 190 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 355.41 +10.85 189 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 366.21 +9.14 196 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 376.02 +8.18 198 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 385.37 +7.72 198 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 395.43 +11.41 201 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 405.34 +8.39 203 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 415.96 +9.12 209 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 425.38 +8.36 208 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 435.37 +8.11 210 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 445.53 +8.69 214 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 455.87 +8.97 218 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 465.06 +8.15 216 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 475.31 +8.44 219 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 485.22 +8.37 221 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 494.90 +7.34 222 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 504.63 +11.05 223 0 0 0
30JUL26 360.00 P 7.84 8.83 7.84 6.63 - 56 21 16 -
30JUL26 370.00 P 9.83 9.83 9.83 8.72 +1.83 56 15 20 +15
30JUL26 380.00 P 0.00 0.00 0.00 11.12 +2.11 57 0 28 0
30JUL26 390.00 P 16.30 16.30 16.30 13.89 +2.37 57 2 2 +2
30JUL26 400.00 P 0.00 0.00 0.00 17.25 +2.95 57 0 23 0
30JUL26 410.00 P 0.00 0.00 0.00 20.88 +3.11 57 0 26 0
30JUL26 420.00 P 0.00 0.00 0.00 25.15 +3.60 57 0 54 0
30JUL26 430.00 P 32.17 34.00 31.98 29.80 +4.00 57 58 360 +56
30JUL26 440.00 P 37.74 39.85 37.74 34.88 +4.25 57 16 391 0
30JUL26 450.00 P 42.89 42.89 42.89 40.51 +4.81 58 1 449 +1
30JUL26 460.00 P 48.99 50.88 48.99 46.42 +4.90 58 22 127 +8
30JUL26 470.00 P 0.00 0.00 0.00 51.41 +3.92 56 0 130 0
30JUL26 480.00 P 0.00 0.00 0.00 57.91 +5.33 56 0 115 0
30JUL26 490.00 P 0.00 0.00 0.00 65.02 +4.05 56 0 196 0
30JUL26 500.00 P 0.00 0.00 0.00 74.41 +6.03 59 2 174 -2
30JUL26 510.00 P 0.00 0.00 0.00 82.37 +6.45 60 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 90.46 +6.47 61 0 125 0
30JUL26 530.00 P 0.00 0.00 0.00 98.95 +6.82 62 0 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 107.60 +6.84 62 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 116.49 +7.07 63 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 125.60 +7.11 65 0 23 0
30JUL26 570.00 P 0.00 0.00 0.00 134.81 +7.20 66 0 87 0
30JUL26 580.00 P 0.00 0.00 0.00 144.28 +7.31 67 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 153.79 +7.34 69 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 163.50 +7.45 71 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 173.28 +7.47 73 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 183.13 +7.52 75 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 193.11 +7.55 78 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 203.11 +7.55 80 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 213.21 +7.60 83 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 223.35 +7.60 85 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 233.52 +7.61 88 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 243.75 +7.62 91 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 254.01 +7.62 94 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 264.30 +7.62 97 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 274.60 +7.62 100 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 284.90 +7.62 103 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 295.20 +7.62 105 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 305.50 +7.68 108 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 315.80 +7.62 111 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 326.10 +8.02 114 0 0 0
28AUG26 360.00 P 14.95 16.68 14.95 13.12 - 58 16 16 -
28AUG26 370.00 P 0.00 0.00 0.00 15.97 +2.55 58 0 0 0
28AUG26 380.00 P 22.90 22.90 22.90 19.01 +2.75 58 18 33 +18
28AUG26 390.00 P 25.93 25.93 25.93 22.59 +3.18 58 8 8 +8
28AUG26 400.00 P 30.40 30.40 30.40 26.32 +3.35 58 15 15,044 0
28AUG26 410.00 P 32.93 32.93 32.93 30.68 +3.85 59 1 46 +1
28AUG26 420.00 P 0.00 0.00 0.00 35.06 +3.88 59 0 138 0
28AUG26 430.00 P 0.00 0.00 0.00 40.23 +4.52 59 0 336 0
28AUG26 440.00 P 49.57 49.57 49.57 45.42 +4.55 59 15 239 +15
28AUG26 450.00 P 0.00 0.00 0.00 51.16 +5.11 59 0 412 0
28AUG26 460.00 P 0.00 0.00 0.00 57.16 +6.71 59 0 282 0
28AUG26 470.00 P 0.00 0.00 0.00 63.36 +5.40 60 0 352 0
28AUG26 480.00 P 0.00 0.00 0.00 70.14 +5.78 60 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 76.94 +5.81 60 2 257 0
28AUG26 500.00 P 0.00 0.00 0.00 84.21 +6.28 61 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 91.72 +6.31 61 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 99.26 +6.35 61 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 107.37 +6.72 62 0 131 0
28AUG26 540.00 P 0.00 0.00 0.00 115.53 +6.74 62 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 123.77 +6.82 63 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 132.47 +7.07 64 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 141.18 +7.08 64 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 149.96 +7.14 65 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 159.11 +7.32 66 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 168.28 +7.33 67 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 177.48 +7.35 68 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 186.96 +7.48 69 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 196.49 +7.49 70 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 206.05 +7.51 71 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 215.74 +7.59 72 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 225.54 +7.59 74 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 235.36 +7.60 76 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 245.22 +7.61 77 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 17.50 - 56 0 0 -
29SEP26 370.00 P 0.00 0.00 0.00 20.45 +1.02 56 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 24.08 +1.34 56 0 23 0
29SEP26 390.00 P 0.00 0.00 0.00 27.71 +1.34 56 0 15 0
29SEP26 400.00 P 35.12 36.12 35.12 31.94 +1.79 56 30 125 +30
29SEP26 410.00 P 0.00 0.00 0.00 36.35 +1.78 56 0 52 0
29SEP26 420.00 P 0.00 0.00 0.00 41.02 +2.02 56 0 37 0
29SEP26 430.00 P 0.00 0.00 0.00 46.25 +2.31 56 0 28 0
29SEP26 440.00 P 0.00 0.00 0.00 51.49 +2.31 57 0 36 0
29SEP26 450.00 P 0.00 0.00 0.00 57.28 +2.84 57 0 64 0
29SEP26 460.00 P 0.00 0.00 0.00 63.33 +2.89 57 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 69.40 +2.90 57 0 858 0
29SEP26 480.00 P 0.00 0.00 0.00 76.14 +3.51 57 0 134 0
29SEP26 490.00 P 0.00 0.00 0.00 82.97 +3.51 57 0 76 0
29SEP26 500.00 P 0.00 0.00 0.00 89.83 +3.53 58 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 97.33 +4.15 58 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 104.88 +4.15 58 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 112.47 +4.18 59 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 120.53 +4.65 59 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 128.72 +4.78 59 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 136.94 +4.80 60 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 145.40 +5.04 60 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 154.14 +5.37 61 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 162.89 +5.39 61 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 171.68 +5.42 62 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 180.82 +5.78 63 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 190.02 +5.92 63 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 199.24 +5.94 64 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 208.53 +6.02 65 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 218.08 +6.32 66 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 227.64 +6.41 67 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 237.23 +6.44 68 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 246.87 +6.50 69 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 256.70 +6.72 70 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 266.54 +6.81 72 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 276.41 +6.85 73 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 286.31 +6.90 74 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 296.32 +7.03 76 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 306.37 +7.15 77 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 316.44 +7.18 79 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 326.54 +7.22 80 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 336.68 +7.29 82 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 346.88 +7.38 83 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 357.10 +7.45 85 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 367.33 +7.48 87 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 377.60 +7.53 88 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 387.90 +7.59 90 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 398.20 +7.62 92 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 408.50 +7.62 94 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 418.80 +7.62 95 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 429.10 +7.62 97 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 439.40 +7.62 99 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 449.70 +7.62 100 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 460.00 +7.62 102 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 470.30 +8.00 103 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 480.60 +8.92 105 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 490.90 +8.90 107 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 501.20 +12.00 108 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 511.50 +9.99 110 0 0 0
30DEC26 360.00 P 36.00 36.00 36.00 34.64 - 56 8 8 -
30DEC26 370.00 P 0.00 0.00 0.00 39.01 +3.96 56 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 43.56 +4.02 56 0 6 0
30DEC26 390.00 P 0.00 0.00 0.00 48.13 +4.06 56 0 6 0
30DEC26 400.00 P 0.00 0.00 0.00 53.23 +4.62 56 0 70 0
30DEC26 410.00 P 0.00 0.00 0.00 58.59 +4.73 56 0 37 0
30DEC26 420.00 P 0.00 0.00 0.00 63.96 +4.77 56 0 30 0
30DEC26 430.00 P 0.00 0.00 0.00 69.58 +5.04 56 0 31 0
30DEC26 440.00 P 0.00 0.00 0.00 75.74 +5.41 56 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 81.91 +5.44 57 0 32 0
30DEC26 460.00 P 0.00 0.00 0.00 88.09 +5.48 57 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 94.75 +5.97 57 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 101.67 +6.04 57 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 108.60 +6.07 57 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 115.55 +6.12 57 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 122.94 +6.55 58 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 130.56 +6.59 58 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 138.17 +6.61 58 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 145.80 +6.64 58 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 153.66 +6.88 58 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 161.88 +7.01 59 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 170.10 +7.04 59 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 178.32 +7.05 59 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 186.57 +7.09 59 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 195.15 +7.33 60 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 203.87 +7.35 60 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 212.60 +7.37 61 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 221.34 +7.39 61 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 230.09 +7.41 61 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 239.08 +7.56 62 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 248.21 +7.57 62 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 257.35 +7.59 63 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 266.50 +7.60 63 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 275.65 +7.62 64 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 284.85 +7.67 64 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 294.30 +7.71 65 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 303.76 +7.72 65 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 313.22 +7.74 66 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 322.68 +7.74 66 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 332.15 +7.75 67 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 341.66 +7.78 68 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 351.35 +7.79 68 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 361.04 +7.79 69 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 370.74 +7.80 70 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 380.44 +7.81 71 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 390.14 +7.82 71 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 399.85 +7.82 72 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 409.66 +7.82 73 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 419.52 +7.82 74 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 429.39 +7.83 74 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 439.25 +7.83 75 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 449.12 +7.97 76 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 458.99 +8.53 77 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 468.66 +8.56 77 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 478.33 +8.58 78 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 488.78 +9.37 79 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 497.95 +10.47 79 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 507.79 +8.96 80 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 517.50 +6.59 80 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 43.86 - 54 0 0 -
30MAR27 370.00 P 0.00 0.00 0.00 48.51 +2.03 54 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 53.18 +2.05 54 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 58.03 +2.22 54 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 63.49 +2.57 54 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 68.96 +2.58 55 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 74.44 +2.58 55 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 80.19 +2.84 55 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 86.44 +3.15 55 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 92.71 +3.16 55 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 99.00 +3.18 55 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 105.33 +3.21 55 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 112.33 +3.77 55 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 119.35 +3.77 55 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 126.39 +3.79 56 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 133.45 +3.81 56 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 140.69 +3.99 56 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 148.39 +4.39 56 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 156.10 +4.40 56 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 163.83 +4.41 56 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 171.57 +4.43 57 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 179.37 +4.48 57 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 187.67 +4.98 57 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 195.97 +4.99 57 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 204.30 +5.02 57 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 212.63 +5.02 58 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 220.99 +5.05 58 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 229.49 +5.20 58 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 238.29 +5.55 59 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 247.10 +5.56 59 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 255.92 +5.57 59 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 264.76 +5.59 59 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 273.61 +5.61 60 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 282.49 +5.64 60 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 291.67 +5.95 60 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 300.88 +6.05 61 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 310.10 +6.06 61 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 319.33 +6.08 62 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 328.57 +6.09 62 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 337.82 +6.11 62 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 347.10 +6.14 63 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 356.61 +6.38 63 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 366.12 +6.47 64 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 375.65 +6.49 64 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 385.18 +6.49 65 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 394.73 +6.51 65 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 54.17 - 55 0 0 -
29JUN27 370.00 P 63.50 63.50 63.50 58.94 +3.34 55 2 3 +2
29JUN27 380.00 P 0.00 0.00 0.00 63.75 +3.38 55 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 69.18 +3.95 55 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 74.75 +3.98 55 0 11 0
29JUN27 410.00 P 0.00 0.00 0.00 80.34 +4.01 55 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 85.95 +4.05 55 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 91.82 +4.32 56 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 98.19 +4.65 56 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 104.56 +4.67 56 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 110.96 +4.71 56 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 117.38 +4.75 56 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 124.01 +4.97 56 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 131.13 +5.30 56 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 138.25 +5.32 56 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 145.40 +5.36 56 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 152.56 +5.39 56 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 159.76 +5.43 57 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 167.34 +5.81 57 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 175.14 +5.90 57 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 182.95 +5.93 57 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 190.78 +5.96 57 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 198.63 +5.99 57 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 206.50 +6.02 57 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 214.56 +6.21 58 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 222.95 +6.41 58 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 231.35 +6.44 58 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 239.76 +6.46 58 0 0 0
TOTAL PUT 594 47,333 +185
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$ 53.15
29JUN26 40.00 C 0.00 0.00 0.00 13.38 -1.38 78 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 12.32 -1.50 67 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 11.42 -1.37 70 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 10.57 -1.26 74 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 9.33 -1.53 52 0 30 0
29JUN26 45.00 C 8.00 8.00 8.00 8.39 -1.49 51 2 29 0
29JUN26 46.00 C 0.00 0.00 0.00 7.49 -1.46 51 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 6.63 -1.41 52 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 5.80 -1.37 51 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 5.03 -1.30 51 0 30 0
29JUN26 50.00 C 4.04 4.60 3.90 4.32 -1.23 51 27 339 +11
29JUN26 52.50 C 3.10 3.10 2.45 2.81 -0.93 52 224 314 +164
29JUN26 55.00 C 1.47 1.79 1.47 1.74 -0.68 52 100 519 +59
29JUN26 57.50 C 1.05 1.09 0.92 0.98 -0.52 52 177 2,370 +177
29JUN26 60.00 C 0.65 0.65 0.53 0.51 -0.37 52 84 1,736 -14
29JUN26 62.50 C 0.37 0.37 0.37 0.25 -0.22 52 15 2,738 +15
29JUN26 65.00 C 0.20 0.25 0.19 0.12 -0.12 52 131 13,438 -75
29JUN26 67.50 C 0.21 0.21 0.15 0.05 -0.06 51 16 2,253 +1
29JUN26 70.00 C 0.12 0.12 0.10 0.03 -0.02 54 7 5,485 -1
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 5,046 0
29JUN26 75.00 C 0.07 0.07 0.07 0.01 0.00 58 13 2,168 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,222 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7,109 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 989 0
29JUN26 85.00 C 0.09 0.09 0.09 0.01 0.00 76 8 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 749 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 854 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 112 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 115 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 121 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 124 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 129 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 132 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 134 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 137 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 139 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 142 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 144 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 146 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 153 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 157 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 159 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 161 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 186 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 188 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 190 0 48 0
30JUL26 43.00 C 0.00 0.00 0.00 11.06 -1.43 56 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 10.20 -1.36 55 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.15 -1.62 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 8.37 -1.55 49 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 7.62 -1.30 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 6.91 -1.26 49 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.25 -1.20 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.64 -1.08 49 0 8 0
30JUL26 52.50 C 4.40 4.40 4.40 4.25 -0.92 49 1 1 +1
30JUL26 55.00 C 3.15 3.28 2.99 3.14 -0.84 49 64 168 +53
30JUL26 57.50 C 2.46 2.46 2.46 2.33 -0.60 50 40 472 +40
30JUL26 60.00 C 1.81 1.81 1.50 1.64 -0.56 50 216 902 +100
30JUL26 62.50 C 1.12 1.28 1.07 1.13 -0.45 50 81 938 -34
30JUL26 65.00 C 0.94 0.94 0.91 0.77 -0.34 50 30 983 +15
30JUL26 67.50 C 0.00 0.00 0.00 0.51 -0.25 49 0 604 0
30JUL26 70.00 C 0.49 0.54 0.49 0.33 -0.19 49 15 731 +10
30JUL26 72.50 C 0.00 0.00 0.00 0.22 -0.13 49 0 1,032 0
30JUL26 75.00 C 0.36 0.36 0.35 0.14 -0.09 49 6 682 0
30JUL26 77.50 C 0.00 0.00 0.00 0.09 -0.06 50 0 756 0
30JUL26 80.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 561 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 426 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
28AUG26 43.00 C 0.00 0.00 0.00 11.75 -1.32 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.98 -1.31 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.21 -1.30 54 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.28 -1.55 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.60 -1.45 51 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.95 -1.16 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.34 -1.12 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.79 -1.08 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.48 -1.02 51 0 0 0
28AUG26 55.00 C 4.18 4.18 4.18 4.38 -0.80 51 15 15 +15
28AUG26 57.50 C 0.00 0.00 0.00 3.48 -0.79 51 0 299 0
28AUG26 60.00 C 0.00 0.00 0.00 2.76 -0.62 52 0 439 0
28AUG26 62.50 C 0.00 0.00 0.00 2.14 -0.52 51 0 353 0
28AUG26 65.00 C 0.00 0.00 0.00 1.64 -0.43 51 0 1,074 0
28AUG26 67.50 C 1.36 1.36 1.36 1.24 -0.35 51 15 383 -15
28AUG26 70.00 C 1.15 1.19 1.08 0.94 -0.28 51 60 413 -30
28AUG26 72.50 C 0.90 0.90 0.90 0.70 -0.23 51 1 504 0
28AUG26 75.00 C 0.00 0.00 0.00 0.52 -0.18 51 0 332 0
28AUG26 77.50 C 0.00 0.00 0.00 0.39 -0.14 51 0 234 0
28AUG26 80.00 C 0.00 0.00 0.00 0.29 -0.11 51 0 262 0
28AUG26 82.50 C 0.00 0.00 0.00 0.21 -0.08 51 0 357 0
28AUG26 85.00 C 0.00 0.00 0.00 0.15 -0.07 51 0 379 0
28AUG26 87.50 C 0.00 0.00 0.00 0.11 -0.05 51 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 14.68 -1.32 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.89 -1.35 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.08 -1.39 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.29 -1.39 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.54 -1.36 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.88 -1.26 52 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 10.17 -1.23 52 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 9.49 -0.99 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.73 -1.09 50 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 8.14 -1.03 50 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 7.55 -1.10 49 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 6.34 -0.93 50 0 88 0
29SEP26 55.00 C 5.45 5.46 5.37 5.26 -0.83 50 150 210 +148
29SEP26 57.50 C 0.00 0.00 0.00 4.36 -0.76 50 0 141 0
29SEP26 60.00 C 0.00 0.00 0.00 3.60 -0.66 51 0 213 0
29SEP26 62.50 C 0.00 0.00 0.00 2.93 -0.55 50 0 234 0
29SEP26 65.00 C 0.00 0.00 0.00 2.36 -0.48 50 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 1.89 -0.41 50 0 621 0
29SEP26 70.00 C 0.00 0.00 0.00 1.51 -0.34 50 0 615 0
29SEP26 72.50 C 0.00 0.00 0.00 1.20 -0.29 50 0 1,423 0
29SEP26 75.00 C 0.00 0.00 0.00 0.95 -0.24 50 0 1,259 0
29SEP26 77.50 C 0.00 0.00 0.00 0.75 -0.20 50 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.59 -0.16 50 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.45 -0.15 50 0 750 0
29SEP26 85.00 C 0.64 0.64 0.64 0.37 -0.09 50 3 115 -3
29SEP26 87.50 C 0.00 0.00 0.00 0.29 -0.08 50 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.22 -0.07 50 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.18 -0.05 50 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 113 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 -0.03 50 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 510 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 142 0
30DEC26 43.00 C 0.00 0.00 0.00 13.91 -1.21 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.29 -1.11 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.65 -1.12 51 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 11.97 -1.17 50 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 11.37 -1.02 50 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 10.81 -0.98 50 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 10.25 -0.96 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.72 -1.05 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 8.53 -0.93 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.48 -0.90 50 0 576 0
30DEC26 57.50 C 0.00 0.00 0.00 6.56 -0.79 50 0 253 0
30DEC26 60.00 C 0.00 0.00 0.00 5.75 -0.75 50 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 5.04 -0.67 50 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 4.37 -0.65 50 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 3.79 -0.59 50 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 3.27 -0.54 50 0 594 0
30DEC26 72.50 C 3.05 3.05 3.05 2.83 -0.48 50 5 843 +5
30DEC26 75.00 C 0.00 0.00 0.00 2.44 -0.43 50 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 2.11 -0.38 50 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 1.82 -0.34 50 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 1.52 -0.35 49 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 1.31 -0.26 49 0 129 0
30DEC26 87.50 C 0.00 0.00 0.00 1.13 -0.23 49 0 85 0
30DEC26 90.00 C 1.40 1.40 1.40 1.00 -0.18 50 10 162 0
30DEC26 92.50 C 0.00 0.00 0.00 0.86 -0.19 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.72 -0.19 49 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.62 -0.14 49 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 0.53 -0.13 49 0 42 0
30MAR27 43.00 C 0.00 0.00 0.00 15.22 -1.20 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.60 -1.23 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.00 -1.17 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.43 -1.20 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.88 -1.12 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 12.36 -1.05 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.85 -1.05 50 0 0 0
30MAR27 50.00 C 11.40 11.40 11.40 11.32 -1.00 50 1 30 0
30MAR27 52.50 C 0.00 0.00 0.00 10.18 -0.94 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 9.15 -0.87 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 8.23 -0.81 50 0 15 0
30MAR27 60.00 C 7.51 7.51 7.51 7.41 -0.76 50 6 70 +6
30MAR27 62.50 C 0.00 0.00 0.00 6.67 -0.70 50 0 35 0
30MAR27 65.00 C 0.00 0.00 0.00 5.97 -0.69 50 0 269 0
30MAR27 67.50 C 0.00 0.00 0.00 5.34 -0.63 50 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 4.77 -0.59 50 0 67 0
30MAR27 72.50 C 0.00 0.00 0.00 4.26 -0.54 50 0 73 0
30MAR27 75.00 C 0.00 0.00 0.00 3.80 -0.50 49 0 397 0
30MAR27 77.50 C 3.73 3.73 3.73 3.40 -0.45 49 1 78 +1
30MAR27 80.00 C 0.00 0.00 0.00 3.03 -0.42 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 2.71 -0.38 49 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 2.35 -0.42 49 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 2.10 -0.38 49 0 122 0
30MAR27 90.00 C 2.28 2.28 2.28 1.87 -0.35 49 1 160 0
30MAR27 92.50 C 0.00 0.00 0.00 1.67 -0.32 49 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 1.50 -0.28 49 0 78 0
30MAR27 97.50 C 0.00 0.00 0.00 1.34 -0.26 49 0 115 0
30MAR27 100.00 C 0.00 0.00 0.00 1.20 -0.23 49 0 274 0
29JUN27 43.00 C 0.00 0.00 0.00 16.38 -1.32 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.79 -1.30 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.23 -1.27 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.68 -1.26 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.17 -1.19 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.73 -1.03 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.25 -0.94 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.81 -0.96 50 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 11.66 -0.94 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 10.65 -1.07 50 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 9.74 -0.97 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 8.91 -0.78 50 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 8.16 -0.73 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 7.44 -0.72 50 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 6.78 -0.68 50 0 0 0
29JUN27 70.00 C 6.70 6.70 6.70 6.18 -0.63 49 2 3 +2
29JUN27 72.50 C 0.00 0.00 0.00 5.63 -0.59 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.13 -0.55 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.67 -0.52 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 4.26 -0.48 49 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 3.89 -0.45 49 0 150 0
29JUN27 85.00 C 3.82 4.14 3.82 3.55 -0.41 49 16 43 +16
TOTAL CALL 1,543 101,889 +667
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 24 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 +0.05 52 0 67 0
29JUN26 45.00 P 0.00 0.00 0.00 0.19 +0.07 52 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 +0.10 52 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.42 +0.14 52 0 85 0
29JUN26 48.00 P 0.79 0.80 0.79 0.61 +0.20 52 18 225 0
29JUN26 49.00 P 0.79 1.08 0.79 0.84 +0.26 52 36 1,107 -32
29JUN26 50.00 P 1.08 1.34 1.08 1.13 +0.33 52 20 2,468 -2
29JUN26 52.50 P 2.38 2.38 2.35 2.08 +0.54 51 4 1,171 +4
29JUN26 55.00 P 3.95 3.95 3.31 3.40 +0.66 50 628 4,134 -12
29JUN26 57.50 P 5.00 5.00 5.00 5.29 +1.04 53 1 2,524 -1
29JUN26 60.00 P 8.05 8.10 7.10 7.29 +1.22 51 11 3,365 0
29JUN26 62.50 P 10.54 10.54 10.54 9.52 +1.33 50 1 3,837 -1
29JUN26 65.00 P 12.80 12.80 12.80 11.93 +1.33 53 5 13,758 -5
29JUN26 67.50 P 0.00 0.00 0.00 14.37 +1.33 53 0 3,453 0
29JUN26 70.00 P 0.00 0.00 0.00 16.85 +1.39 0 0 3,243 0
29JUN26 72.50 P 0.00 0.00 0.00 19.40 +1.52 71 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 21.85 +1.49 0 0 3,364 0
29JUN26 77.50 P 0.00 0.00 0.00 24.35 +1.50 0 0 2,431 0
29JUN26 80.00 P 0.00 0.00 0.00 26.85 +1.53 0 0 2,882 0
29JUN26 82.50 P 0.00 0.00 0.00 29.35 +1.50 0 0 473 0
29JUN26 85.00 P 0.00 0.00 0.00 31.85 +1.48 0 0 74 0
29JUN26 87.50 P 0.00 0.00 0.00 34.35 +1.45 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 36.85 +1.50 0 0 81 0
29JUN26 92.50 P 0.00 0.00 0.00 39.35 +1.50 0 0 66 0
29JUN26 95.00 P 0.00 0.00 0.00 41.85 +1.48 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 44.35 +1.49 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 46.85 +1.49 0 0 23 0
29JUN26 102.50 P 48.86 49.15 48.86 49.37 +1.52 126 94 750 0
29JUN26 105.00 P 0.00 0.00 0.00 51.85 +1.48 0 0 0 0
29JUN26 107.50 P 54.14 54.14 54.13 54.35 +1.52 0 84 240 0
29JUN26 110.00 P 0.00 0.00 0.00 56.85 +1.51 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 59.35 +1.52 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 61.88 +1.57 149 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 64.38 +1.54 152 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 66.86 +1.50 148 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 69.35 +1.53 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 71.85 +1.50 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 74.35 +1.53 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 76.85 +1.48 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 79.35 +1.51 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 81.85 +1.53 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 84.36 +1.53 170 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 86.85 +1.54 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 89.35 +1.49 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 91.85 +1.46 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 94.35 +1.50 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 96.85 +1.49 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 99.35 +1.50 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 101.85 +1.50 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 104.37 +1.52 197 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 106.85 +1.48 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 109.35 +1.52 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 111.87 +1.54 204 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 114.36 +1.50 202 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 116.86 +1.50 204 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 119.35 +1.49 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 121.87 +1.56 214 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 124.35 +1.53 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 126.86 +1.49 214 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 129.35 +1.49 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 131.85 +1.50 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 134.35 +1.49 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 136.85 +1.52 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 139.35 +1.55 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 141.85 +1.47 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 144.36 +1.52 229 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 146.85 +1.53 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.51 +0.11 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.67 +0.15 50 0 5 0
30JUL26 45.00 P 1.02 1.02 1.02 0.86 +0.18 50 5 108 +5
30JUL26 46.00 P 1.05 1.09 1.05 1.07 +0.21 50 61 111 +45
30JUL26 47.00 P 1.26 1.56 1.26 1.34 +0.27 50 31 106 +1
30JUL26 48.00 P 1.59 1.59 1.59 1.62 +0.33 49 5 217 +5
30JUL26 49.00 P 0.00 0.00 0.00 1.95 +0.38 49 0 166 0
30JUL26 50.00 P 2.50 2.50 2.50 2.33 +0.44 49 5 613 +5
30JUL26 52.50 P 0.00 0.00 0.00 3.42 +0.59 49 0 709 0
30JUL26 55.00 P 5.13 5.13 5.13 4.81 +0.72 49 3 992 -3
30JUL26 57.50 P 0.00 0.00 0.00 6.53 +0.92 51 0 2,030 0
30JUL26 60.00 P 8.20 8.20 8.20 8.26 +0.78 49 5 1,280 +5
30JUL26 62.50 P 0.00 0.00 0.00 10.34 +1.20 50 0 1,279 0
30JUL26 65.00 P 0.00 0.00 0.00 12.47 +1.31 50 0 768 0
30JUL26 67.50 P 0.00 0.00 0.00 14.67 +1.13 49 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 16.92 +1.16 44 0 1,875 0
30JUL26 72.50 P 0.00 0.00 0.00 19.40 +1.37 47 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 21.88 +1.33 50 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 24.35 +1.45 0 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 26.85 +1.40 0 0 129 0
30JUL26 82.50 P 0.00 0.00 0.00 29.38 +1.47 61 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 31.88 +1.45 64 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.39 +1.46 69 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 36.89 +1.54 72 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 39.38 +1.53 74 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 41.88 +1.45 77 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 44.38 +1.52 80 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 46.88 +1.45 83 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.13 +0.22 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 1.35 +0.23 51 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 1.62 +0.29 51 0 3 0
28AUG26 46.00 P 0.00 0.00 0.00 1.90 +0.30 51 0 250 0
28AUG26 47.00 P 0.00 0.00 0.00 2.21 +0.34 51 0 390 0
28AUG26 48.00 P 2.45 2.45 2.45 2.55 +0.39 51 5 178 0
28AUG26 49.00 P 3.00 3.00 3.00 2.93 +0.43 51 5 213 +5
28AUG26 50.00 P 0.00 0.00 0.00 3.33 +0.48 51 0 216 0
28AUG26 52.50 P 0.00 0.00 0.00 4.50 +0.59 50 0 396 0
28AUG26 55.00 P 6.09 6.09 6.09 5.88 +0.70 50 1 451 -1
28AUG26 57.50 P 0.00 0.00 0.00 7.50 +0.84 51 0 448 0
28AUG26 60.00 P 0.00 0.00 0.00 9.28 +1.02 51 0 202 0
28AUG26 62.50 P 0.00 0.00 0.00 11.19 +1.11 51 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 13.22 +1.21 52 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 15.35 +1.29 52 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 17.56 +1.30 52 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 19.83 +1.28 52 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 22.20 +1.43 53 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 24.58 +1.46 54 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 26.95 +1.45 52 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 29.38 +1.47 51 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 31.88 +1.45 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.39 +1.46 58 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 36.89 +1.54 60 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 39.38 +1.53 62 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 41.88 +1.45 65 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 44.38 +1.52 67 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 46.88 +1.45 69 0 0 0
29SEP26 40.00 P 0.99 0.99 0.99 0.96 +0.17 50 2 222 0
29SEP26 41.00 P 0.00 0.00 0.00 1.16 +0.21 50 0 70 0
29SEP26 42.00 P 0.00 0.00 0.00 1.38 +0.24 50 0 8 0
29SEP26 43.00 P 1.72 1.72 1.72 1.62 +0.26 50 3 13 -3
29SEP26 44.00 P 0.00 0.00 0.00 1.90 +0.32 50 0 0 0
29SEP26 45.00 P 2.24 2.24 2.24 2.18 +0.31 50 15 30 0
29SEP26 46.00 P 0.00 0.00 0.00 2.49 +0.34 50 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 2.83 +0.37 50 0 230 0
29SEP26 48.00 P 0.00 0.00 0.00 3.20 +0.42 50 0 142 0
29SEP26 49.00 P 0.00 0.00 0.00 3.60 +0.46 50 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 4.03 +0.49 50 0 603 0
29SEP26 52.50 P 0.00 0.00 0.00 5.25 +0.63 50 0 532 0
29SEP26 55.00 P 6.72 6.72 6.72 6.72 +0.84 50 1 1,175 0
29SEP26 57.50 P 0.00 0.00 0.00 8.24 +0.82 50 0 653 0
29SEP26 60.00 P 10.41 10.41 10.41 9.91 +0.86 50 5 515 -5
29SEP26 62.50 P 0.00 0.00 0.00 11.78 +0.90 50 0 3,823 0
29SEP26 65.00 P 0.00 0.00 0.00 13.74 +0.99 50 0 9,312 0
29SEP26 67.50 P 0.00 0.00 0.00 15.83 +1.03 50 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 17.96 +1.02 51 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 20.21 +1.28 51 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 22.47 +1.33 51 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 24.77 +1.32 51 0 534 0
29SEP26 80.00 P 0.00 0.00 0.00 27.07 +1.22 49 0 3,190 0
29SEP26 82.50 P 29.50 29.50 29.50 29.38 +1.03 45 100 453 -85
29SEP26 85.00 P 0.00 0.00 0.00 31.92 +1.47 50 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 34.39 +1.46 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 36.89 +1.54 53 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 39.38 +1.53 55 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 41.88 +1.45 57 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 44.38 +1.52 59 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 46.88 +1.45 61 0 461 0
29SEP26 102.50 P 0.00 0.00 0.00 49.37 +1.52 62 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 51.85 +1.48 0 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 54.37 +1.54 66 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 56.87 +1.53 68 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.35 +1.52 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.88 +1.57 73 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.38 +1.54 74 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.87 +1.51 75 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.37 +1.55 77 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.85 +1.50 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.35 +1.53 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.94 +0.34 50 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.26 +0.30 49 0 245 0
30DEC26 45.00 P 0.00 0.00 0.00 3.61 +0.44 49 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 3.99 +0.34 49 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 4.38 +0.40 49 0 61 0
30DEC26 48.00 P 4.93 4.93 4.93 4.81 +0.45 49 1 357 0
30DEC26 49.00 P 0.00 0.00 0.00 5.26 +0.48 49 0 210 0
30DEC26 50.00 P 6.00 6.00 6.00 5.73 +0.51 49 6 1,039 +6
30DEC26 52.50 P 7.00 7.11 7.00 7.02 +0.60 49 9 1,409 0
30DEC26 55.00 P 0.00 0.00 0.00 8.44 +0.67 49 0 1,476 0
30DEC26 57.50 P 0.00 0.00 0.00 10.00 +0.75 49 0 584 0
30DEC26 60.00 P 0.00 0.00 0.00 11.64 +0.76 49 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 13.43 +0.82 49 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 15.35 +0.98 50 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 17.31 +0.92 50 0 695 0
30DEC26 70.00 P 19.80 19.80 19.80 19.05 +0.77 48 4 1,327 0
30DEC26 72.50 P 0.00 0.00 0.00 21.42 +1.11 51 0 669 0
30DEC26 75.00 P 0.00 0.00 0.00 23.58 +1.18 51 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 25.62 +1.03 50 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 27.96 +1.19 51 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 30.23 +1.23 51 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 32.51 +1.26 51 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 34.84 +1.24 50 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 37.19 +1.27 50 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 39.56 +1.31 50 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 41.94 +1.44 49 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 44.38 +1.46 48 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 46.88 +1.45 50 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 3.94 +0.32 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.31 +0.36 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.69 +0.38 49 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 5.09 +0.40 48 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 5.52 +0.43 48 0 196 0
30MAR27 48.00 P 0.00 0.00 0.00 5.97 +0.46 48 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 6.44 +0.49 48 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 6.93 +0.52 48 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 8.24 +0.59 48 0 365 0
30MAR27 55.00 P 9.90 9.90 9.90 9.68 +0.66 48 50 137 +50
30MAR27 57.50 P 0.00 0.00 0.00 11.22 +0.72 48 0 275 0
30MAR27 60.00 P 0.00 0.00 0.00 12.87 +0.76 48 0 379 0
30MAR27 62.50 P 0.00 0.00 0.00 14.62 +0.78 49 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 16.40 +0.77 48 0 304 0
30MAR27 67.50 P 0.00 0.00 0.00 18.41 +0.97 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 20.37 +1.02 49 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 22.37 +1.03 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 24.41 +1.02 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 26.53 +1.11 49 0 37 0
30MAR27 80.00 P 29.20 29.20 28.57 28.68 +1.04 49 51 213 +1
30MAR27 82.50 P 0.00 0.00 0.00 30.90 +1.22 50 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 33.14 +1.22 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 35.35 +1.14 49 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 37.60 +1.16 49 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 39.91 +1.23 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.20 +1.14 48 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 44.56 +1.11 47 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 46.95 +1.20 46 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 4.81 +0.39 49 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.20 +0.44 48 0 5 0
29JUN27 45.00 P 5.34 5.34 5.34 5.61 +0.39 48 10 16 +10
29JUN27 46.00 P 0.00 0.00 0.00 6.04 +0.42 48 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 6.49 +0.54 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.96 +0.57 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.44 +0.61 48 0 10 0
29JUN27 50.00 P 7.48 7.48 7.48 7.86 +0.43 47 1 1 +1
29JUN27 52.50 P 0.00 0.00 0.00 9.28 +0.68 48 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 10.72 +0.80 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.26 +0.87 48 0 10 0
29JUN27 60.00 P 0.00 0.00 0.00 13.93 +0.71 48 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 15.67 +0.77 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.48 +0.79 49 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 19.38 +0.85 49 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 21.29 +0.83 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.23 +0.93 49 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.25 +0.94 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.32 +1.04 49 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 29.38 +1.01 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.62 +1.00 49 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.82 +1.33 49 0 3 0
TOTAL PUT 1,286 118,951 -7
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$ 22.88
29JUN26 6.50 C 0.00 0.00 0.00 16.39 -0.12 178 0 743 0
29JUN26 6.75 C 0.00 0.00 0.00 16.14 -0.12 166 0 125 0
29JUN26 7.00 C 0.00 0.00 0.00 15.88 -0.13 0 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 15.66 -0.10 221 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 15.43 -0.08 235 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 15.14 -0.12 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 14.89 -0.12 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 14.64 -0.12 0 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 14.39 -0.12 0 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 14.14 -0.12 0 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 13.89 -0.12 0 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 13.68 -0.08 192 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 13.39 -0.12 0 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 13.14 -0.12 0 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 12.89 -0.12 0 0 1,680 0
29JUN26 10.50 C 0.00 0.00 0.00 12.39 -0.13 0 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 11.90 -0.12 122 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 11.40 -0.12 113 0 1,716 0
29JUN26 12.00 C 0.00 0.00 0.00 10.90 -0.14 105 0 5,789 0
29JUN26 12.50 C 0.00 0.00 0.00 10.40 -0.12 96 0 983 0
29JUN26 13.00 C 0.00 0.00 0.00 9.91 -0.11 107 0 1,054 0
29JUN26 13.50 C 0.00 0.00 0.00 9.40 -0.12 79 0 863 0
29JUN26 14.00 C 0.00 0.00 0.00 8.90 -0.12 68 0 337 0
29JUN26 14.50 C 0.00 0.00 0.00 8.40 -0.12 0 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 7.90 -0.13 0 0 156 0
29JUN26 15.50 C 0.00 0.00 0.00 7.41 -0.12 73 0 239 0
29JUN26 16.00 C 0.00 0.00 0.00 6.91 -0.13 67 0 309 0
29JUN26 16.50 C 0.00 0.00 0.00 6.40 -0.16 0 0 102 0
29JUN26 17.00 C 5.48 5.48 5.48 5.95 -0.13 74 1 595 0
29JUN26 17.50 C 0.00 0.00 0.00 5.41 -0.15 50 0 83 0
29JUN26 18.00 C 0.00 0.00 0.00 5.05 -0.04 80 0 116 0
29JUN26 18.50 C 0.00 0.00 0.00 4.54 -0.15 71 0 164 0
29JUN26 19.00 C 4.18 4.18 3.80 4.21 +0.07 82 2 738 -1
29JUN26 19.50 C 3.66 3.66 3.50 3.59 -0.21 63 4 1,495 0
29JUN26 20.00 C 0.00 0.00 0.00 3.36 +0.02 77 0 721 0
29JUN26 21.00 C 0.00 0.00 0.00 2.47 -0.21 66 0 156 0
29JUN26 22.00 C 1.64 1.64 1.64 1.90 -0.14 70 500 668 +495
29JUN26 23.00 C 1.50 1.51 1.20 1.38 -0.17 70 249 598 +73
29JUN26 24.00 C 1.03 1.14 0.81 1.00 -0.19 71 1,152 1,809 -436
29JUN26 25.00 C 0.75 0.81 0.62 0.69 -0.17 71 612 1,037 -129
29JUN26 26.00 C 0.59 0.60 0.47 0.46 -0.14 71 260 944 +123
29JUN26 27.00 C 0.39 0.51 0.33 0.30 -0.11 70 130 488 -3
29JUN26 28.00 C 0.36 0.37 0.23 0.19 -0.09 70 121 2,910 -31
29JUN26 29.00 C 0.27 0.27 0.21 0.12 -0.06 70 32 709 -2
29JUN26 30.00 C 0.23 0.23 0.17 0.07 -0.05 70 36 1,532 -5
29JUN26 31.00 C 0.18 0.18 0.18 0.05 -0.03 72 1 267 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 72 0 178 0
29JUN26 33.00 C 0.11 0.11 0.11 0.02 -0.01 73 5 500 -5
29JUN26 34.00 C 0.09 0.09 0.09 0.01 -0.01 72 11 147 +1
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 113 0
29JUN26 36.00 C 0.05 0.05 0.05 0.01 0.00 81 1 295 +1
30JUL26 7.00 C 0.00 0.00 0.00 15.92 -0.11 131 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 15.67 -0.11 126 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 15.43 -0.10 131 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 15.15 -0.13 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 14.92 -0.11 113 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 14.67 -0.11 108 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 14.43 -0.10 115 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 14.18 -0.10 111 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 13.90 -0.13 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 13.70 -0.09 115 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 13.42 -0.12 87 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 13.18 -0.11 96 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 12.94 -0.10 100 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 12.43 -0.11 86 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 11.94 -0.10 87 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 11.43 -0.12 72 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 10.93 -0.12 66 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 10.45 -0.11 75 0 759 0
30JUL26 13.00 C 0.00 0.00 0.00 9.97 -0.09 77 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 9.41 -0.16 0 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 9.11 +0.02 90 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 8.52 -0.08 73 0 338 0
30JUL26 15.00 C 0.00 0.00 0.00 8.04 -0.09 71 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 7.56 +0.03 68 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 7.10 +0.06 68 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 6.63 +0.04 66 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 6.26 +0.10 71 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 5.75 -0.23 65 0 554 0
30JUL26 18.00 C 5.09 5.09 5.09 5.32 -0.11 64 60 197 -10
30JUL26 18.50 C 0.00 0.00 0.00 5.02 +0.07 69 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 4.60 +0.04 67 0 209 0
30JUL26 19.50 C 0.00 0.00 0.00 4.14 -0.06 63 0 132 0
30JUL26 20.00 C 0.00 0.00 0.00 3.79 -0.13 63 0 258 0
30JUL26 21.00 C 2.99 2.99 2.99 3.14 -0.15 62 5 105 +5
30JUL26 22.00 C 2.46 2.56 2.45 2.56 -0.17 62 60 106 -45
30JUL26 23.00 C 2.22 2.22 2.01 2.11 -0.10 63 65 380 -17
30JUL26 24.00 C 1.86 1.96 1.58 1.73 -0.12 64 58 536 +34
30JUL26 25.00 C 1.52 1.52 1.32 1.40 -0.13 65 60 852 +30
30JUL26 26.00 C 1.23 1.23 1.10 1.10 -0.13 64 5 596 -1
30JUL26 27.00 C 1.03 1.03 0.92 0.86 -0.12 64 32 364 0
30JUL26 28.00 C 0.00 0.00 0.00 0.67 -0.11 64 0 166 0
30JUL26 29.00 C 0.00 0.00 0.00 0.52 -0.09 64 0 128 0
30JUL26 30.00 C 0.60 0.69 0.50 0.40 -0.07 64 175 2,293 +119
30JUL26 31.00 C 0.00 0.00 0.00 0.30 -0.07 64 0 285 0
30JUL26 32.00 C 0.47 0.47 0.47 0.23 -0.05 64 30 444 +30
30JUL26 33.00 C 0.36 0.36 0.36 0.17 -0.05 64 2 340 0
30JUL26 34.00 C 0.37 0.37 0.37 0.13 -0.04 64 70 74 +38
30JUL26 35.00 C 0.34 0.34 0.34 0.10 -0.03 64 32 33 +32
30JUL26 36.00 C 0.28 0.28 0.23 0.07 -0.03 63 216 613 +216
28AUG26 8.50 C 0.00 0.00 0.00 14.43 -0.11 99 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 14.18 -0.11 96 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 13.91 -0.13 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 13.70 -0.09 100 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 13.42 -0.12 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 13.18 -0.11 82 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 12.94 -0.10 86 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 12.43 -0.12 72 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 11.97 -0.08 86 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 11.43 -0.12 57 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 10.93 -0.12 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 10.45 -0.13 64 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 9.97 -0.09 66 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 9.45 -0.22 55 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 9.11 -0.10 77 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 8.52 -0.08 62 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 8.10 -0.03 67 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 7.70 +0.09 70 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 7.11 -0.04 59 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 6.76 +0.06 65 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 6.31 +0.02 63 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 5.95 -0.03 65 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 5.55 -0.02 64 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 5.15 -0.03 63 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 4.79 -0.04 63 0 741 0
28AUG26 19.50 C 4.07 4.24 4.07 4.42 -0.06 62 4 625 -1
28AUG26 20.00 C 3.66 3.70 3.66 3.97 -0.20 59 2 1,154 -1
28AUG26 21.00 C 0.00 0.00 0.00 3.42 -0.16 60 0 85 0
28AUG26 22.00 C 2.80 2.80 2.80 2.95 -0.12 62 3 1,756 -3
28AUG26 23.00 C 2.36 2.36 2.36 2.49 -0.07 62 10 1,240 0
28AUG26 24.00 C 2.18 2.18 2.18 2.12 -0.09 63 30 756 +30
28AUG26 25.00 C 1.86 1.94 1.86 1.80 -0.08 63 60 464 +17
28AUG26 26.00 C 1.45 1.55 1.45 1.50 -0.12 63 34 1,075 -29
28AUG26 27.00 C 1.43 1.43 1.43 1.24 -0.10 63 65 1,520 +65
28AUG26 28.00 C 1.03 1.15 1.02 1.02 -0.11 63 245 408 -10
28AUG26 29.00 C 0.88 0.94 0.88 0.84 -0.09 63 15 371 -3
28AUG26 30.00 C 0.85 0.85 0.76 0.69 -0.08 63 715 3,205 -192
28AUG26 31.00 C 0.00 0.00 0.00 0.57 -0.07 63 0 257 0
28AUG26 32.00 C 0.00 0.00 0.00 0.45 -0.07 63 0 96 0
28AUG26 33.00 C 0.54 0.54 0.54 0.37 -0.06 63 1 3,081 +1
28AUG26 34.00 C 0.58 0.58 0.58 0.30 -0.05 63 30 257 0
28AUG26 35.00 C 0.58 0.58 0.58 0.25 -0.04 63 32 140 0
28AUG26 36.00 C 0.54 0.54 0.43 0.20 -0.04 63 318 422 +208
29SEP26 6.50 C 0.00 0.00 0.00 16.41 -0.12 96 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 16.16 -0.12 89 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 15.92 -0.11 103 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 15.67 -0.11 98 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 15.43 -0.10 102 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 15.20 -0.08 108 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 14.92 -0.11 87 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 14.67 -0.12 83 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.43 -0.11 89 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 14.18 -0.11 85 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 13.92 -0.12 70 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 13.73 -0.06 97 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 13.47 -0.07 92 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 13.18 -0.15 73 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 12.96 -0.08 84 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 12.50 -0.05 87 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 11.97 -0.08 76 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 11.43 -0.13 50 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 10.94 -0.13 57 0 13,730 0
29SEP26 12.50 C 0.00 0.00 0.00 10.45 -0.13 57 0 563 0
29SEP26 13.00 C 10.20 10.20 9.72 10.00 -0.10 64 33 8,430 +30
29SEP26 13.50 C 0.00 0.00 0.00 9.46 -0.23 52 0 2,165 0
29SEP26 14.00 C 0.00 0.00 0.00 9.11 -0.10 67 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 8.60 0.00 62 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 8.14 -0.02 61 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 7.70 -0.02 61 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 7.27 -0.04 61 0 337 0
29SEP26 16.50 C 0.00 0.00 0.00 6.76 -0.12 56 0 46 0
29SEP26 17.00 C 6.30 6.30 6.30 6.44 -0.04 60 1 260 0
29SEP26 17.50 C 0.00 0.00 0.00 6.05 -0.04 60 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 5.67 -0.05 59 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 5.15 -0.23 54 0 163 0
29SEP26 19.00 C 0.00 0.00 0.00 4.97 -0.06 59 0 128 0
29SEP26 19.50 C 0.00 0.00 0.00 4.65 -0.08 59 0 122 0
29SEP26 20.00 C 4.33 4.33 4.33 4.40 0.00 60 60 415 -2
29SEP26 21.00 C 0.00 0.00 0.00 3.77 -0.10 59 0 77 0
29SEP26 22.00 C 0.00 0.00 0.00 3.33 -0.04 60 0 58 0
29SEP26 23.00 C 2.86 2.86 2.68 2.82 -0.12 59 60 146 +30
29SEP26 24.00 C 0.00 0.00 0.00 2.45 -0.11 60 0 291 0
29SEP26 25.00 C 2.00 2.00 2.00 2.13 -0.09 60 30 516 0
29SEP26 26.00 C 1.93 1.93 1.79 1.83 -0.11 60 34 401 +4
29SEP26 27.00 C 1.51 1.51 1.51 1.57 -0.14 60 30 670 +30
29SEP26 28.00 C 1.49 1.54 1.31 1.33 -0.13 60 17 2,212 -6
29SEP26 29.00 C 0.00 0.00 0.00 1.13 -0.13 60 0 390 0
29SEP26 30.00 C 1.14 1.14 1.00 0.96 -0.11 60 401 644 +201
29SEP26 31.00 C 0.00 0.00 0.00 0.81 -0.11 60 0 253 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 -0.09 60 0 120 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 -0.10 59 0 184 0
29SEP26 34.00 C 0.66 0.66 0.66 0.49 -0.07 60 1 380 0
29SEP26 35.00 C 0.72 0.72 0.72 0.41 -0.07 60 70 210 +70
29SEP26 36.00 C 0.65 0.65 0.65 0.34 -0.07 60 70 342 0
30DEC26 6.50 C 0.00 0.00 0.00 16.41 -0.12 79 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 16.16 -0.12 74 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 15.92 -0.11 82 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 15.67 -0.11 79 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 15.43 -0.10 81 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 15.20 -0.08 84 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 14.92 -0.11 70 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 14.67 -0.12 67 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 14.43 -0.11 70 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 14.18 -0.11 68 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 13.92 -0.12 58 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 13.73 -0.06 75 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 13.47 -0.07 71 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 13.18 -0.15 58 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 12.96 -0.09 65 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 12.50 -0.06 67 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 11.98 -0.10 60 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 11.52 -0.07 61 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 11.05 -0.04 60 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 10.50 -0.17 52 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 10.05 -0.13 53 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 9.62 -0.07 54 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 9.13 -0.09 51 0 211 0
30DEC26 14.50 C 8.52 8.52 8.52 8.80 +0.02 55 3 326 0
30DEC26 15.00 C 0.00 0.00 0.00 8.45 +0.09 57 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 8.05 -0.03 57 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 7.67 +0.04 57 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 7.27 +0.03 55 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 6.92 -0.01 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.45 -0.36 52 0 130 0
30DEC26 18.00 C 5.79 5.79 5.79 6.22 -0.26 55 90 1,684 +90
30DEC26 18.50 C 0.00 0.00 0.00 5.87 -0.19 54 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.55 -0.32 54 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 5.19 -0.15 52 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 4.98 -0.13 53 0 374 0
30DEC26 21.00 C 0.00 0.00 0.00 4.50 -0.07 54 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 3.97 -0.28 53 0 221 0
30DEC26 23.00 C 3.44 3.44 3.44 3.61 -0.11 54 32 247 +30
30DEC26 24.00 C 3.08 3.09 3.08 3.23 -0.18 55 34 906 0
30DEC26 25.00 C 0.00 0.00 0.00 2.92 -0.18 55 0 66 0
30DEC26 26.00 C 0.00 0.00 0.00 2.66 -0.13 56 0 333 0
30DEC26 27.00 C 0.00 0.00 0.00 2.39 -0.13 56 0 833 0
30DEC26 28.00 C 0.00 0.00 0.00 2.14 -0.13 56 0 58 0
30DEC26 29.00 C 0.00 0.00 0.00 1.89 -0.13 56 0 147 0
30DEC26 30.00 C 1.63 1.70 1.63 1.69 -0.12 56 4 150 -2
30DEC26 31.00 C 0.00 0.00 0.00 1.50 -0.12 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.33 -0.10 56 0 1,081 0
30DEC26 33.00 C 0.00 0.00 0.00 1.19 -0.10 56 0 161 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 -0.11 56 0 335 0
30DEC26 35.00 C 1.13 1.13 1.13 0.94 -0.08 56 70 141 +70
30DEC26 36.00 C 1.08 1.08 1.08 0.83 -0.09 56 70 402 +70
30MAR27 6.50 C 0.00 0.00 0.00 16.41 -0.12 70 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 16.16 -0.12 67 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 15.93 -0.10 74 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 15.69 -0.09 74 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 15.43 -0.10 69 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 15.20 -0.08 71 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 14.93 -0.11 64 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 14.67 -0.12 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.43 -0.11 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.18 -0.11 58 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 13.92 -0.13 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 13.73 -0.16 63 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 13.47 -0.08 59 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 13.18 -0.15 50 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 12.96 -0.12 54 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 12.50 -0.06 55 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 11.98 -0.10 50 0 55 0
30MAR27 11.50 C 11.26 11.26 11.26 11.57 -0.09 53 30 12,201 0
30MAR27 12.00 C 0.00 0.00 0.00 11.08 -0.15 51 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 10.61 -0.19 49 0 178 0
30MAR27 13.00 C 0.00 0.00 0.00 10.30 -0.09 53 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 9.79 -0.11 50 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 9.45 -0.13 52 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 8.91 -0.21 48 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 8.70 -0.12 52 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 8.18 -0.27 48 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 7.82 -0.21 49 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 7.49 -0.19 49 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 7.27 -0.15 51 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 6.88 -0.15 50 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 6.58 -0.14 50 0 87 0
30MAR27 18.50 C 5.80 5.80 5.80 6.30 -0.19 50 1 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.03 -0.12 51 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 5.77 -0.12 51 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 5.51 -0.13 51 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 5.10 -0.08 52 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 4.60 -0.12 52 0 90 0
30MAR27 23.00 C 4.09 4.09 4.09 4.33 -0.03 53 30 61 0
30MAR27 24.00 C 0.00 0.00 0.00 3.89 -0.12 53 0 34 0
30MAR27 25.00 C 0.00 0.00 0.00 3.70 +0.02 55 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 3.38 0.00 55 0 89 0
30MAR27 27.00 C 0.00 0.00 0.00 3.07 -0.05 55 0 79 0
30MAR27 28.00 C 0.00 0.00 0.00 2.80 -0.07 54 0 101 0
30MAR27 29.00 C 0.00 0.00 0.00 2.56 -0.10 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.31 -0.10 54 0 105 0
30MAR27 31.00 C 0.00 0.00 0.00 2.12 -0.09 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.93 -0.09 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.74 -0.09 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.60 -0.07 54 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.46 -0.08 54 0 0 0
30MAR27 36.00 C 1.48 1.50 1.48 1.32 -0.08 54 90 346 +90
29JUN27 15.00 C 0.00 0.00 0.00 8.95 -0.18 49 0 570 0
29JUN27 15.50 C 0.00 0.00 0.00 8.69 -0.11 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.38 -0.09 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.05 -0.07 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.77 -0.06 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.43 -0.08 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.04 -0.17 49 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 6.82 -0.11 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.63 -0.03 51 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 6.36 -0.05 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.12 -0.03 51 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.59 -0.15 50 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 5.13 -0.18 50 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.81 -0.11 51 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 4.45 -0.09 51 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 4.13 -0.08 52 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.84 -0.08 52 0 551 0
29JUN27 27.00 C 0.00 0.00 0.00 3.58 -0.17 52 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 3.31 -0.10 53 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 3.07 -0.13 53 0 91 0
29JUN27 30.00 C 0.00 0.00 0.00 2.83 -0.13 52 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.59 -0.14 52 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.41 -0.11 52 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 2.23 -0.11 52 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.05 -0.11 52 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.89 -0.10 52 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.75 -0.10 52 0 27 0
TOTAL CALL 6,812 185,627 +1,299
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 222 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 216 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 210 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 204 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 198 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 192 0 3,113 0
29JUN26 8.00 P 0.01 0.01 0.01 0.01 0.00 187 6 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 182 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 177 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 172 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 167 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 163 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 158 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 154 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 874 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1,065 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 264 0
29JUN26 15.00 P 0.01 0.01 0.01 0.01 0.00 80 50 2,115 0
29JUN26 15.50 P 0.02 0.02 0.02 0.01 0.00 75 90 310 +59
29JUN26 16.00 P 0.04 0.04 0.02 0.01 -0.01 69 132 58 -121
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.02 70 0 185 0
29JUN26 17.00 P 0.05 0.05 0.05 0.04 -0.01 72 16 621 -16
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.02 71 0 362 0
29JUN26 18.00 P 0.09 0.14 0.09 0.09 -0.03 71 930 1,959 +736
29JUN26 18.50 P 0.14 0.18 0.14 0.13 -0.04 70 61 412 0
29JUN26 19.00 P 0.22 0.28 0.21 0.18 -0.06 70 429 1,196 +330
29JUN26 19.50 P 0.32 0.32 0.27 0.26 -0.06 70 117 1,634 -27
29JUN26 20.00 P 0.42 0.48 0.28 0.36 -0.07 70 430 1,731 +45
29JUN26 21.00 P 0.68 0.77 0.61 0.62 -0.08 70 69 2,680 +27
29JUN26 22.00 P 1.08 1.19 0.93 0.99 -0.07 70 337 2,238 -19
29JUN26 23.00 P 1.62 1.73 1.43 1.47 -0.10 70 195 1,776 -31
29JUN26 24.00 P 2.18 2.31 2.15 2.10 -0.09 71 58 1,794 -44
29JUN26 25.00 P 2.86 3.15 2.86 2.84 -0.05 74 37 1,300 +3
29JUN26 26.00 P 3.66 3.66 3.46 3.55 -0.11 71 502 1,109 +341
29JUN26 27.00 P 0.00 0.00 0.00 4.48 -0.02 77 0 359 0
29JUN26 28.00 P 0.00 0.00 0.00 5.41 +0.01 82 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 6.32 -0.01 83 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 7.33 +0.06 92 0 171 0
29JUN26 31.00 P 0.00 0.00 0.00 8.20 -0.02 83 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.36 +0.17 111 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.31 +0.15 112 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 11.18 +0.05 99 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.25 +0.14 117 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.26 +0.17 125 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 124 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 117 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 99 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 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 91 0 409 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 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 0.00 0.00 0.00 0.01 0.00 72 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 88 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 598 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 -0.01 64 0 255 0
30JUL26 15.00 P 0.11 0.11 0.11 0.06 -0.01 64 8 201 +5
30JUL26 15.50 P 0.00 0.00 0.00 0.09 -0.01 64 0 146 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 -0.02 64 0 163 0
30JUL26 16.50 P 0.00 0.00 0.00 0.16 -0.03 63 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.22 -0.03 64 0 81 0
30JUL26 17.50 P 0.00 0.00 0.00 0.29 -0.03 64 0 123 0
30JUL26 18.00 P 0.42 0.42 0.42 0.37 -0.03 64 30 167 +12
30JUL26 18.50 P 0.00 0.00 0.00 0.48 -0.03 64 0 125 0
30JUL26 19.00 P 0.64 0.65 0.59 0.58 -0.04 64 41 395 +2
30JUL26 19.50 P 0.70 0.72 0.70 0.70 -0.05 63 3 64 +2
30JUL26 20.00 P 0.90 0.97 0.80 0.84 -0.05 63 81 329 0
30JUL26 21.00 P 1.25 1.34 1.18 1.20 -0.06 63 133 523 +100
30JUL26 22.00 P 1.70 1.81 1.65 1.64 -0.09 63 84 662 +34
30JUL26 23.00 P 2.25 2.29 2.06 2.16 -0.09 64 75 841 -14
30JUL26 24.00 P 2.92 3.06 2.65 2.73 -0.12 63 98 440 +34
30JUL26 25.00 P 3.70 3.70 3.70 3.47 -0.05 66 1 969 0
30JUL26 26.00 P 0.00 0.00 0.00 4.21 -0.03 67 0 697 0
30JUL26 27.00 P 0.00 0.00 0.00 5.01 0.00 68 0 166 0
30JUL26 28.00 P 0.00 0.00 0.00 5.83 0.00 69 0 103 0
30JUL26 29.00 P 0.00 0.00 0.00 6.70 0.00 70 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.65 +0.05 74 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 8.59 +0.07 77 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 9.54 +0.07 79 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.39 -0.03 76 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.29 -0.03 74 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.29 +0.02 78 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.26 +0.02 79 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 82 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 0.09 0.09 0.09 0.02 0.00 65 70 202 +17
28AUG26 12.00 P 0.00 0.00 0.00 0.03 0.00 65 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 0.00 64 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 0.00 64 0 318 0
28AUG26 13.50 P 0.00 0.00 0.00 0.08 -0.01 63 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.11 -0.01 63 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.14 -0.02 62 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.19 -0.01 63 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.25 -0.01 63 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.31 -0.02 63 0 235 0
28AUG26 16.50 P 0.00 0.00 0.00 0.40 -0.02 63 0 402 0
28AUG26 17.00 P 0.00 0.00 0.00 0.49 -0.02 63 0 1,162 0
28AUG26 17.50 P 0.00 0.00 0.00 0.60 -0.02 63 0 232 0
28AUG26 18.00 P 0.80 0.80 0.80 0.71 -0.04 63 3 1,851 +3
28AUG26 18.50 P 0.00 0.00 0.00 0.84 -0.03 62 0 647 0
28AUG26 19.00 P 0.99 1.06 0.99 0.98 -0.05 62 3 533 +1
28AUG26 19.50 P 1.18 1.18 1.18 1.15 -0.03 62 10 479 0
28AUG26 20.00 P 1.38 1.40 1.26 1.33 -0.05 62 75 523 -13
28AUG26 21.00 P 1.76 1.76 1.67 1.75 -0.03 62 60 481 -7
28AUG26 22.00 P 2.20 2.35 2.20 2.24 -0.08 62 61 1,504 -30
28AUG26 23.00 P 2.70 2.90 2.70 2.81 -0.08 63 60 864 +60
28AUG26 24.00 P 3.28 3.28 3.28 3.42 -0.08 63 60 588 +60
28AUG26 25.00 P 3.95 4.40 3.95 4.12 -0.05 64 31 422 +1
28AUG26 26.00 P 0.00 0.00 0.00 4.86 -0.04 65 0 649 0
28AUG26 27.00 P 0.00 0.00 0.00 5.64 -0.01 66 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 6.49 +0.02 67 0 210 0
28AUG26 29.00 P 0.00 0.00 0.00 7.34 +0.04 69 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 8.21 +0.04 70 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 9.12 +0.06 72 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.04 +0.06 73 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 10.89 0.00 72 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.84 0.00 74 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.81 +0.06 76 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.75 +0.05 77 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 0.00 61 0 3,471 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 61 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 61 0 8,163 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.01 61 0 629 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.01 60 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 -0.02 59 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 -0.02 60 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 -0.02 59 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.03 59 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 -0.02 60 0 2,464 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 -0.04 59 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.46 -0.03 60 0 189 0
29SEP26 16.50 P 0.00 0.00 0.00 0.56 -0.04 60 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.67 -0.04 60 0 179 0
29SEP26 17.50 P 0.00 0.00 0.00 0.80 -0.04 60 0 270 0
29SEP26 18.00 P 1.00 1.00 0.96 0.94 0.00 60 7 1,586 0
29SEP26 18.50 P 0.00 0.00 0.00 1.08 -0.01 60 0 280 0
29SEP26 19.00 P 1.20 1.20 1.20 1.23 -0.07 59 1 536 +1
29SEP26 19.50 P 0.00 0.00 0.00 1.40 -0.07 59 0 187 0
29SEP26 20.00 P 1.64 1.73 1.64 1.60 -0.05 59 42 442 +33
29SEP26 21.00 P 2.04 2.04 2.04 2.05 -0.05 59 5 616 -5
29SEP26 22.00 P 2.52 2.71 2.52 2.55 -0.06 59 92 851 +62
29SEP26 23.00 P 3.10 3.10 3.10 3.11 -0.09 59 30 509 +30
29SEP26 24.00 P 3.69 3.69 3.69 3.74 -0.08 60 30 762 +30
29SEP26 25.00 P 0.00 0.00 0.00 4.35 -0.14 59 0 867 0
29SEP26 26.00 P 0.00 0.00 0.00 5.15 -0.06 61 0 870 0
29SEP26 27.00 P 0.00 0.00 0.00 5.96 +0.03 63 0 373 0
29SEP26 28.00 P 0.00 0.00 0.00 6.64 -0.07 61 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 7.58 +0.04 64 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 8.44 +0.04 66 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 9.26 +0.01 65 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 10.15 +0.02 66 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 11.05 +0.03 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.96 +0.02 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.95 +0.07 70 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.82 0.00 68 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 52 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 0.00 54 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 55 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 56 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 57 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 57 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 56 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.01 55 0 320 0
30DEC26 12.00 P 0.28 0.28 0.28 0.18 -0.01 56 4 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.02 55 0 365 0
30DEC26 13.00 P 0.40 0.40 0.40 0.28 -0.02 55 30 628 +30
30DEC26 13.50 P 0.00 0.00 0.00 0.35 -0.02 56 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 -0.02 56 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.52 -0.02 56 0 165 0
30DEC26 15.00 P 0.72 0.72 0.72 0.62 -0.02 56 2 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 -0.03 56 0 905 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 -0.03 56 0 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.99 -0.04 56 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 -0.05 56 0 72 0
30DEC26 17.50 P 0.00 0.00 0.00 1.28 -0.05 56 0 51 0
30DEC26 18.00 P 0.00 0.00 0.00 1.48 -0.04 56 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.64 -0.06 56 0 88 0
30DEC26 19.00 P 0.00 0.00 0.00 1.81 -0.09 55 0 97 0
30DEC26 19.50 P 0.00 0.00 0.00 2.03 -0.07 55 0 90 0
30DEC26 20.00 P 0.00 0.00 0.00 2.27 -0.05 56 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.73 -0.06 55 0 174 0
30DEC26 22.00 P 3.43 3.43 3.43 3.25 -0.06 55 75 256 +75
30DEC26 23.00 P 3.80 3.81 3.80 3.85 -0.04 56 60 280 +30
30DEC26 24.00 P 4.42 4.42 4.42 4.47 -0.02 56 30 297 0
30DEC26 25.00 P 0.00 0.00 0.00 5.15 -0.02 57 0 353 0
30DEC26 26.00 P 0.00 0.00 0.00 5.84 0.00 57 0 301 0
30DEC26 27.00 P 0.00 0.00 0.00 6.59 0.00 58 0 295 0
30DEC26 28.00 P 0.00 0.00 0.00 7.39 +0.04 59 0 318 0
30DEC26 29.00 P 0.00 0.00 0.00 8.17 +0.02 59 0 258 0
30DEC26 30.00 P 0.00 0.00 0.00 9.00 +0.05 60 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 9.81 +0.03 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.66 +0.05 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.58 +0.11 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.47 +0.13 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.35 +0.08 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.26 +0.14 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 108 0
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 0.00 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.03 0.00 53 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 0.00 54 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 54 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 54 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 54 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 0.00 54 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.01 54 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 0.00 54 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.01 53 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.01 54 0 233 0
30MAR27 11.00 P 0.33 0.33 0.33 0.21 0.00 54 5 132 +5
30MAR27 11.50 P 0.00 0.00 0.00 0.26 0.00 54 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 0.00 54 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 -0.01 54 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.48 -0.01 54 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.57 -0.01 54 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.67 -0.01 54 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.79 -0.01 54 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.92 -0.01 54 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 -0.01 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.21 -0.01 54 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.36 -0.01 54 0 112 0
30MAR27 17.00 P 0.00 0.00 0.00 1.52 -0.02 54 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.66 -0.06 53 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.84 -0.04 53 0 118 0
30MAR27 18.50 P 0.00 0.00 0.00 2.03 -0.04 53 0 3,110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.24 -0.03 53 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 2.45 -0.04 53 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.68 -0.04 53 0 61 0
30MAR27 21.00 P 0.00 0.00 0.00 3.17 -0.04 53 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 3.71 -0.04 53 0 95 0
30MAR27 23.00 P 0.00 0.00 0.00 4.33 -0.01 54 0 180 0
30MAR27 24.00 P 0.00 0.00 0.00 5.07 +0.10 55 0 282 0
30MAR27 25.00 P 0.00 0.00 0.00 5.73 +0.02 56 0 310 0
30MAR27 26.00 P 0.00 0.00 0.00 6.43 +0.11 56 0 531 0
30MAR27 27.00 P 6.98 7.16 6.98 7.05 0.00 55 120 180 +30
30MAR27 28.00 P 0.00 0.00 0.00 7.89 +0.08 56 0 125 0
30MAR27 29.00 P 0.00 0.00 0.00 8.67 +0.09 57 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 9.45 +0.07 57 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 10.28 +0.07 58 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 11.12 +0.08 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.90 +0.01 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.81 +0.07 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.67 +0.06 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.56 +0.08 59 0 0 0
29JUN27 15.00 P 1.19 1.19 1.19 1.15 -0.02 52 60 242 +60
29JUN27 15.50 P 0.00 0.00 0.00 1.30 -0.03 52 0 47 0
29JUN27 16.00 P 0.00 0.00 0.00 1.46 -0.03 52 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.63 -0.03 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.82 -0.03 52 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.00 -0.03 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.16 -0.07 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.37 -0.07 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.58 -0.12 51 0 36 0
29JUN27 19.50 P 0.00 0.00 0.00 2.81 -0.08 51 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 3.04 -0.08 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.55 -0.08 51 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 4.10 -0.06 51 0 161 0
29JUN27 23.00 P 4.87 4.88 4.87 4.69 -0.04 52 130 290 +65
29JUN27 24.00 P 0.00 0.00 0.00 5.32 -0.07 52 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 5.99 -0.03 52 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 6.69 -0.02 52 0 590 0
29JUN27 27.00 P 7.46 7.46 7.46 7.42 -0.01 53 60 340 +60
29JUN27 28.00 P 8.33 8.33 8.33 8.19 +0.02 54 88 178 +88
29JUN27 29.00 P 0.00 0.00 0.00 8.90 -0.04 53 0 78 0
29JUN27 30.00 P 0.00 0.00 0.00 9.69 -0.03 53 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 10.55 +0.03 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.38 +0.04 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.20 +0.03 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.99 -0.02 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.91 +0.05 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.86 +0.10 57 0 0 0
TOTAL PUT 5,317 182,409 +2,144
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$ 17.58
29JUN26 10.50 C 0.00 0.00 0.00 7.08 -0.15 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.58 -0.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.08 -0.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.58 -0.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.08 -0.15 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.58 -0.15 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.08 -0.16 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.58 -0.16 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.08 -0.16 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 2.58 -0.16 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.09 -0.15 41 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 1.60 -0.15 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.15 -0.15 37 0 82 0
29JUN26 17.00 C 0.72 0.72 0.72 0.75 -0.13 34 10 2,331 0
29JUN26 17.50 C 0.00 0.00 0.00 0.51 -0.08 37 0 379 0
29JUN26 18.00 C 0.29 0.30 0.29 0.32 -0.07 37 60 423 +60
29JUN26 18.50 C 0.21 0.21 0.16 0.18 -0.06 37 110 993 +110
29JUN26 19.00 C 0.14 0.14 0.14 0.10 -0.04 37 10 1,293 +10
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 1,259 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 3,876 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,899 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,220 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.58 - 0 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 4.08 -0.16 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.58 -0.16 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.09 -0.15 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.60 -0.18 37 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.16 -0.14 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.77 -0.12 37 0 0 0
30JUL26 16.50 C 1.35 1.35 1.35 1.43 -0.13 37 7 37 +7
30JUL26 17.00 C 0.00 0.00 0.00 1.18 -0.08 39 0 60 0
30JUL26 17.50 C 0.88 0.88 0.88 0.93 -0.07 38 14 193 +14
30JUL26 18.00 C 0.67 0.67 0.67 0.71 -0.08 38 10 204 0
30JUL26 18.50 C 0.53 0.53 0.53 0.54 -0.08 38 4 288 -4
30JUL26 19.00 C 0.00 0.00 0.00 0.40 -0.07 38 0 374 0
30JUL26 19.50 C 0.30 0.30 0.30 0.30 -0.05 38 30 161 +30
30JUL26 20.00 C 0.00 0.00 0.00 0.21 -0.05 37 0 589 0
30JUL26 21.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 39 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
28AUG26 13.00 C 0.00 0.00 0.00 4.61 - 51 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 4.08 -0.16 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.62 -0.14 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.14 -0.11 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.79 -0.12 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.42 -0.13 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.09 -0.09 41 0 0 0
28AUG26 16.50 C 1.69 1.69 1.69 1.75 -0.20 39 30 60 +30
28AUG26 17.00 C 1.41 1.42 1.41 1.48 -0.09 39 47 318 +47
28AUG26 17.50 C 1.19 1.19 1.19 1.25 -0.07 40 30 313 +30
28AUG26 18.00 C 0.00 0.00 0.00 1.04 -0.07 40 0 353 0
28AUG26 18.50 C 0.00 0.00 0.00 0.86 -0.07 40 0 346 0
28AUG26 19.00 C 0.00 0.00 0.00 0.74 -0.04 41 0 350 0
28AUG26 19.50 C 0.00 0.00 0.00 0.60 -0.04 41 0 120 0
28AUG26 20.00 C 0.46 0.46 0.46 0.50 -0.03 41 5 142 +5
28AUG26 21.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 86 0
28AUG26 23.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 0.00 42 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.61 -0.12 51 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.11 -0.13 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.61 -0.14 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.15 -0.14 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.62 -0.25 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.24 -0.13 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 2.89 -0.13 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.64 -0.12 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.32 -0.04 40 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 1.97 -0.17 39 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 1.72 -0.10 39 0 492 0
29SEP26 17.50 C 0.00 0.00 0.00 1.49 -0.09 39 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 1.28 -0.09 39 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 1.11 -0.07 40 0 33 0
29SEP26 19.00 C 0.00 0.00 0.00 0.94 -0.07 40 0 194 0
29SEP26 19.50 C 0.00 0.00 0.00 0.80 -0.06 40 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.68 -0.05 40 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.04 40 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 150 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 42 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 5.29 -0.12 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.73 -0.27 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.36 -0.11 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.01 -0.10 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.66 -0.10 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.35 -0.09 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.05 -0.08 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.77 -0.17 38 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.59 +0.01 40 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.27 -0.07 39 0 31 0
30DEC26 17.50 C 0.00 0.00 0.00 2.04 -0.06 39 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 1.84 -0.06 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.65 -0.05 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 1.49 -0.04 39 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.32 -0.04 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.19 -0.03 39 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 0.94 -0.04 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.75 -0.05 40 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.62 -0.02 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.49 -0.01 40 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 0.00 40 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.29 -0.01 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 0.00 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 0.00 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 0.00 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 0.00 40 0 3 0
30MAR27 13.00 C 0.00 0.00 0.00 5.03 - 36 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 4.69 -0.09 36 0 0 0
30MAR27 14.00 C 4.24 4.24 4.24 4.41 -0.03 38 60 105 +60
30MAR27 14.50 C 0.00 0.00 0.00 4.04 -0.08 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.74 -0.07 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.47 -0.06 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.19 -0.07 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.95 -0.05 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.72 -0.05 39 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 2.50 -0.04 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.31 -0.03 39 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 2.11 -0.04 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.94 -0.03 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.78 -0.03 39 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.62 -0.02 39 0 44 0
30MAR27 21.00 C 1.28 1.28 1.28 1.37 -0.01 39 2 5 +2
30MAR27 22.00 C 0.00 0.00 0.00 1.14 -0.03 39 0 46 0
30MAR27 23.00 C 1.01 1.01 1.01 0.96 -0.05 40 2 66 -2
30MAR27 24.00 C 0.00 0.00 0.00 0.83 -0.01 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.69 0.00 41 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.58 0.00 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 0.00 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 +0.01 40 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 0.00 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 46 0
29JUN27 13.00 C 0.00 0.00 0.00 5.26 - 35 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 4.92 -0.32 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.62 -0.30 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.31 -0.16 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.03 -0.15 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.76 -0.16 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.50 -0.15 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.27 -0.14 37 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 3.04 -0.15 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.82 -0.14 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.63 -0.14 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.43 -0.15 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.26 -0.13 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.10 -0.13 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.97 -0.10 38 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.70 -0.09 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 1.46 -0.08 39 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 1.25 -0.09 39 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 1.09 -0.05 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.95 -0.03 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.80 -0.05 39 0 0 0
29JUN27 27.00 C 0.75 0.75 0.74 0.69 -0.06 39 5 7 +5
TOTAL CALL 436 54,818 +404
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 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 0.03 +0.01 39 0 770 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 744 0
29JUN26 16.00 P 0.14 0.14 0.14 0.12 +0.01 37 75 2,953 0
29JUN26 16.50 P 0.27 0.27 0.27 0.23 +0.01 36 3 853 +3
29JUN26 17.00 P 0.45 0.48 0.45 0.40 +0.03 36 3 4,086 0
29JUN26 17.50 P 0.69 0.69 0.69 0.64 +0.04 35 2 1,068 +2
29JUN26 18.00 P 0.00 0.00 0.00 0.98 +0.09 37 0 1,189 0
29JUN26 18.50 P 0.00 0.00 0.00 1.36 +0.10 38 0 893 0
29JUN26 19.00 P 0.00 0.00 0.00 1.77 +0.07 37 0 8,676 0
29JUN26 19.50 P 2.37 2.37 2.37 2.22 +0.12 36 1 1,222 -1
29JUN26 20.00 P 0.00 0.00 0.00 2.78 +0.16 51 0 3,166 0
29JUN26 21.00 P 0.00 0.00 0.00 3.77 +0.14 62 1 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.75 +0.08 69 1 253 -1
29JUN26 23.00 P 0.00 0.00 0.00 5.78 +0.20 85 0 325 0
29JUN26 24.00 P 0.00 0.00 0.00 6.72 -0.01 80 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.74 +0.12 94 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 8.75 -0.02 104 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.74 -0.08 110 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.76 +0.14 122 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 11.70 +0.04 107 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.75 -0.07 133 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.74 0.00 136 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.74 -0.06 142 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.06 0.00 38 0 65 0
30JUL26 14.50 P 0.00 0.00 0.00 0.10 0.00 37 0 135 0
30JUL26 15.00 P 0.19 0.19 0.19 0.17 +0.01 38 10 139 +10
30JUL26 15.50 P 0.32 0.32 0.32 0.27 +0.01 38 4 205 +4
30JUL26 16.00 P 0.41 0.41 0.41 0.40 +0.02 38 19 180 0
30JUL26 16.50 P 0.00 0.00 0.00 0.54 0.00 36 0 156 0
30JUL26 17.00 P 0.00 0.00 0.00 0.77 +0.04 37 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 1.00 +0.03 36 0 837 0
30JUL26 18.00 P 0.00 0.00 0.00 1.35 +0.10 38 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 1.67 +0.09 38 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 2.02 +0.03 37 0 105 0
30JUL26 19.50 P 2.47 2.47 2.47 2.42 +0.03 37 1 63 +1
30JUL26 20.00 P 0.00 0.00 0.00 2.84 +0.03 37 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.84 +0.11 45 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 4.75 +0.05 44 0 209 0
30JUL26 23.00 P 0.00 0.00 0.00 5.78 +0.15 54 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.72 -0.01 52 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.74 +0.02 60 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.75 -0.02 67 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.74 -0.08 70 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.76 +0.09 78 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.71 +0.04 73 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.75 -0.07 85 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.74 0.00 88 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.74 -0.06 91 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.08 - 41 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
28AUG26 14.50 P 0.33 0.33 0.32 0.28 +0.02 41 60 61 +60
28AUG26 15.00 P 0.00 0.00 0.00 0.40 +0.04 42 0 78 0
28AUG26 15.50 P 0.00 0.00 0.00 0.53 +0.03 41 0 74 0
28AUG26 16.00 P 0.70 0.70 0.70 0.70 +0.03 41 1 72 0
28AUG26 16.50 P 0.00 0.00 0.00 0.91 +0.06 42 0 69 0
28AUG26 17.00 P 0.00 0.00 0.00 1.15 +0.07 42 0 106 0
28AUG26 17.50 P 0.00 0.00 0.00 1.42 +0.08 42 0 407 0
28AUG26 18.00 P 0.00 0.00 0.00 1.71 +0.09 42 0 438 0
28AUG26 18.50 P 2.09 2.09 2.07 2.04 +0.10 43 57 250 -27
28AUG26 19.00 P 0.00 0.00 0.00 2.33 +0.07 41 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 2.69 +0.10 41 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 3.17 +0.11 44 0 210 0
28AUG26 21.00 P 0.00 0.00 0.00 4.01 +0.21 45 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.94 +0.20 48 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.87 +0.19 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.82 +0.06 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.79 +0.07 55 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.78 +0.01 58 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.76 -0.06 60 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.76 +0.06 64 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.71 +0.01 61 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 0.00 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 230 0
29SEP26 13.50 P 0.28 0.28 0.28 0.22 +0.01 41 30 32 +29
29SEP26 14.00 P 0.37 0.37 0.37 0.31 +0.01 41 30 82 +26
29SEP26 14.50 P 0.00 0.00 0.00 0.42 +0.02 41 0 30 0
29SEP26 15.00 P 0.62 0.62 0.62 0.56 +0.03 41 30 70 +30
29SEP26 15.50 P 0.00 0.00 0.00 0.72 +0.03 41 0 38 0
29SEP26 16.00 P 0.99 0.99 0.99 0.91 +0.04 41 39 292 -6
29SEP26 16.50 P 1.20 1.22 1.20 1.12 +0.04 41 57 645 -3
29SEP26 17.00 P 0.00 0.00 0.00 1.37 +0.06 42 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 1.64 +0.07 42 0 62 0
29SEP26 18.00 P 0.00 0.00 0.00 1.93 +0.07 42 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.26 +0.08 42 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.59 +0.08 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.97 +0.10 43 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 3.35 +0.10 44 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 4.17 +0.11 45 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 5.06 +0.13 47 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.99 +0.14 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.95 +0.14 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.94 +0.15 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.92 +0.12 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.97 +0.15 65 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.93 +0.12 67 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.85 -0.02 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.94 +0.08 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.82 +0.07 70 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.86 -0.06 76 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 +0.02 40 0 70 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 +0.03 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 +0.03 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 +0.04 40 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 +0.05 41 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.95 +0.06 41 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 1.13 +0.07 41 0 50 0
30DEC26 16.00 P 1.43 1.45 1.43 1.35 +0.07 41 29 81 +29
30DEC26 16.50 P 0.00 0.00 0.00 1.58 +0.08 41 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.84 +0.09 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 2.11 +0.10 41 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.41 +0.10 41 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 2.72 +0.11 42 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 3.06 +0.12 42 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.40 +0.12 42 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.77 +0.12 42 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.54 +0.13 43 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 5.36 +0.14 44 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 6.23 +0.14 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.14 +0.15 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.07 +0.15 48 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 9.03 +0.15 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.02 +0.15 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.02 +0.15 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.99 +0.11 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.96 +0.06 59 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.95 +0.06 61 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.92 0.00 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 - 41 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.75 +0.06 41 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.90 +0.07 41 0 0 0
30MAR27 14.50 P 1.14 1.14 1.14 1.08 +0.08 41 3 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.26 +0.08 41 0 68 0
30MAR27 15.50 P 1.52 1.52 1.52 1.48 +0.09 41 1 107 0
30MAR27 16.00 P 0.00 0.00 0.00 1.70 +0.09 41 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 1.95 +0.10 41 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.21 +0.10 41 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.49 +0.12 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.79 +0.12 41 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 3.09 +0.12 41 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.42 +0.13 42 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.76 +0.13 42 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 4.11 +0.13 42 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.86 +0.14 42 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.65 +0.14 43 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.48 +0.15 44 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 7.35 +0.15 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.25 +0.16 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.18 +0.16 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.12 +0.15 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.10 +0.16 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.08 +0.16 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.01 +0.08 53 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 14.02 +0.08 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.92 -0.04 54 0 0 0
29JUN27 13.00 P 0.88 0.88 0.88 0.77 - 39 2 2 -
29JUN27 13.50 P 1.06 1.06 1.06 0.91 -0.01 39 5 27 +5
29JUN27 14.00 P 0.00 0.00 0.00 1.09 -0.01 40 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 1.27 -0.01 40 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.47 -0.01 40 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 1.69 -0.01 40 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.92 0.00 40 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 2.18 0.00 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.44 0.00 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.72 +0.01 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.02 +0.01 40 0 0 0
29JUN27 18.50 P 3.47 3.47 3.47 3.32 +0.01 40 1 1 +1
29JUN27 19.00 P 0.00 0.00 0.00 3.65 +0.03 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.99 +0.02 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.33 +0.02 41 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 5.07 +0.04 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.83 +0.04 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.65 +0.05 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.49 +0.06 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.38 +0.08 44 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.28 +0.09 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.21 +0.24 45 0 0 0
TOTAL PUT 465 57,524 +162
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$ 36.44
29JUN26 25.00 C 0.00 0.00 0.00 11.47 -1.09 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.46 -1.19 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.48 -1.15 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.46 -1.18 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.49 -1.31 43 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.48 -1.17 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.48 -1.06 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.49 -1.05 24 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.49 -1.05 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.52 -1.02 19 0 0 0
29JUN26 35.00 C 1.70 1.71 1.62 1.63 -0.91 19 31 31 +31
29JUN26 36.00 C 0.94 1.07 0.87 0.89 -0.67 19 35 35 +35
29JUN26 37.00 C 0.55 0.58 0.42 0.42 -0.15 19 117 109 +109
29JUN26 38.00 C 0.22 0.24 0.14 0.15 0.00 19 261 2,605 +84
29JUN26 39.00 C 0.10 0.10 0.07 0.05 0.00 20 156 912 +30
29JUN26 40.00 C 0.05 0.05 0.04 0.02 0.00 21 40 1,254 -15
29JUN26 41.00 C 0.02 0.02 0.02 0.01 0.00 23 2 944 -2
29JUN26 42.00 C 0.01 0.02 0.01 0.01 0.00 28 12 1,394 -4
29JUN26 43.00 C 0.01 0.01 0.01 0.01 0.00 32 14 561 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 43 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 53 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 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 77 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 9.49 -1.14 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.57 -1.07 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.57 -1.23 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.65 -1.00 33 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.57 -0.97 20 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.59 -0.95 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.66 -0.88 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.78 -0.76 19 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 2.07 -0.47 21 0 0 0
30JUL26 36.00 C 1.56 1.56 1.56 1.40 -0.16 20 2 2 +2
30JUL26 37.00 C 0.98 0.98 0.88 0.88 +0.04 20 18 471 +1
30JUL26 38.00 C 0.59 0.60 0.53 0.53 +0.04 20 71 403 +22
30JUL26 39.00 C 0.00 0.00 0.00 0.30 +0.03 20 8 484 0
30JUL26 40.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 661 0
30JUL26 41.00 C 0.12 0.12 0.12 0.08 +0.01 20 10 477 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 359 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 0.00 21 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 242 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 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 7.78 -1.02 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.78 -0.87 30 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.82 -0.72 27 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.74 -0.80 20 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.85 -0.69 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.04 -0.50 20 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 2.38 -0.16 21 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 1.74 +0.09 20 0 15 0
28AUG26 37.00 C 1.29 1.29 1.19 1.22 +0.06 20 6 21 +3
28AUG26 38.00 C 0.86 0.86 0.85 0.84 +0.06 20 11 50 0
28AUG26 39.00 C 0.00 0.00 0.00 0.55 +0.04 20 0 125 0
28AUG26 40.00 C 0.42 0.42 0.39 0.35 +0.03 20 20 424 -10
28AUG26 41.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 265 0
28AUG26 42.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 289 0
28AUG26 43.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 0.00 20 0 173 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 0.00 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 21 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 11.79 -0.77 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.81 -0.84 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.86 -0.77 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.81 -0.83 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.84 -0.96 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.88 -0.77 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.82 -0.72 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.91 -0.63 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.07 -0.47 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.30 -0.24 20 0 0 0
29SEP26 35.00 C 2.81 2.81 2.67 2.67 +0.13 21 45 55 +45
29SEP26 36.00 C 0.00 0.00 0.00 2.06 +0.11 21 0 230 0
29SEP26 37.00 C 0.00 0.00 0.00 1.55 +0.09 20 0 100 0
29SEP26 38.00 C 1.16 1.16 1.16 1.14 +0.07 20 18 169 +18
29SEP26 39.00 C 0.84 0.84 0.84 0.82 +0.06 20 1 216 -1
29SEP26 40.00 C 0.70 0.70 0.59 0.57 +0.04 20 34 358 0
29SEP26 41.00 C 0.00 0.00 0.00 0.39 +0.03 20 0 274 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 +0.03 20 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 162 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 0.00 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 11.97 -0.62 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.00 -0.65 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.97 -0.66 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.01 -0.63 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.11 -0.69 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.17 -0.48 25 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.16 -0.38 22 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.34 -0.20 22 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.57 -0.09 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.87 -0.11 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.24 -0.13 22 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.67 -0.16 22 0 112 0
30DEC26 37.00 C 2.02 2.02 2.02 2.18 -0.17 22 15 71 +15
30DEC26 38.00 C 1.83 1.83 1.83 1.71 -0.17 21 2 241 0
30DEC26 39.00 C 1.35 1.35 1.35 1.36 -0.16 21 2 113 -2
30DEC26 40.00 C 1.08 1.08 1.08 1.08 -0.14 22 1 157 0
30DEC26 41.00 C 0.91 0.91 0.91 0.85 -0.13 22 10 137 0
30DEC26 42.00 C 0.00 0.00 0.00 0.66 -0.12 22 0 131 0
30DEC26 43.00 C 0.00 0.00 0.00 0.53 -0.08 22 0 132 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 -0.08 22 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.30 -0.07 22 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 -0.06 22 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.06 22 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 -0.05 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.00 -0.65 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.03 -0.60 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.10 -0.54 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.17 -0.63 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.24 -0.41 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.33 -0.25 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.44 -0.39 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.71 -0.42 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.04 -0.44 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.44 -0.43 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.91 -0.43 21 0 30 0
30MAR27 37.00 C 0.00 0.00 0.00 2.51 -0.35 22 0 2 0
30MAR27 38.00 C 2.13 2.13 2.13 2.00 -0.35 21 2 170 0
30MAR27 39.00 C 0.00 0.00 0.00 1.68 -0.30 21 0 45 0
30MAR27 40.00 C 1.41 1.41 1.41 1.40 -0.27 21 4 36 +3
30MAR27 41.00 C 0.00 0.00 0.00 1.16 -0.22 22 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 0.95 -0.20 21 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 0.77 -0.18 22 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.62 -0.15 21 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.50 -0.15 21 0 115 0
30MAR27 46.00 C 0.00 0.00 0.00 0.39 -0.15 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.32 -0.10 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.25 -0.10 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.20 -0.08 21 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.15 -0.07 21 0 48 0
30MAR27 52.50 C 0.19 0.19 0.19 0.09 -0.04 22 20 352 +20
29JUN27 29.00 C 0.00 0.00 0.00 8.24 -0.56 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.46 -0.21 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.51 -0.66 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.75 -0.72 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.09 -0.72 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.47 -0.58 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.79 -0.71 21 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.31 -0.68 21 0 3 0
29JUN27 37.00 C 0.00 0.00 0.00 2.87 -0.66 21 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 2.49 -0.61 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.15 -0.58 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.85 -0.53 22 0 7 0
29JUN27 41.00 C 0.00 0.00 0.00 1.58 -0.51 22 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.35 -0.45 22 0 8 0
29JUN27 43.00 C 0.00 0.00 0.00 1.16 -0.41 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.04 -0.30 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.88 -0.29 22 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 0.74 -0.26 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.62 -0.24 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.52 -0.21 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.44 -0.19 22 0 106 0
TOTAL CALL 968 22,703 +384
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 250 0
29JUN26 31.00 P 0.01 0.01 0.01 0.01 0.00 32 4 794 -4
29JUN26 32.00 P 0.02 0.02 0.02 0.01 0.00 26 1 627 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 477 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 788 0
29JUN26 35.00 P 0.15 0.18 0.15 0.15 -0.05 20 12 962 +12
29JUN26 36.00 P 0.40 0.45 0.40 0.43 -0.07 20 14 993 +13
29JUN26 37.00 P 0.96 0.96 0.93 0.93 -0.10 19 26 3,251 0
29JUN26 38.00 P 1.54 1.72 1.54 1.68 -0.14 19 51 1,541 -8
29JUN26 39.00 P 2.25 2.62 2.25 2.58 -0.15 19 69 1,098 -11
29JUN26 40.00 P 3.40 3.57 3.40 3.63 -0.10 30 12 1,052 -12
29JUN26 41.00 P 4.75 4.75 4.75 4.56 -0.17 0 10 1,002 -10
29JUN26 42.00 P 0.00 0.00 0.00 5.56 -0.17 0 0 331 -257
29JUN26 43.00 P 0.00 0.00 0.00 6.56 -0.17 0 0 373 -5
29JUN26 44.00 P 0.00 0.00 0.00 7.57 -0.13 42 0 62 -61
29JUN26 45.00 P 0.00 0.00 0.00 8.57 -0.13 47 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 9.60 -0.03 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.59 -0.07 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.58 -0.12 62 0 0 -1
29JUN26 49.00 P 0.00 0.00 0.00 12.57 -0.13 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.58 -0.12 69 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.07 -0.13 75 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.56 -0.05 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.07 -0.13 90 0 0 -3
29JUN26 60.00 P 0.00 0.00 0.00 23.58 -0.04 102 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 81 0
30JUL26 33.00 P 0.13 0.13 0.13 0.10 -0.01 20 1 225 +1
30JUL26 34.00 P 0.22 0.26 0.22 0.22 -0.03 20 39 345 +39
30JUL26 35.00 P 0.48 0.48 0.48 0.44 -0.05 19 153 493 +50
30JUL26 36.00 P 0.78 0.83 0.78 0.77 -0.08 19 120 872 +26
30JUL26 37.00 P 1.19 1.21 1.18 1.29 -0.09 19 4 750 +2
30JUL26 38.00 P 1.95 1.97 1.95 1.95 -0.11 19 38 1,065 +8
30JUL26 39.00 P 0.00 0.00 0.00 2.74 -0.13 19 0 342 0
30JUL26 40.00 P 0.00 0.00 0.00 3.73 -0.05 24 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 4.57 -0.16 20 0 271 0
30JUL26 42.00 P 0.00 0.00 0.00 5.56 -0.17 0 0 191 0
30JUL26 43.00 P 0.00 0.00 0.00 6.56 -0.17 0 0 45 -285
30JUL26 44.00 P 0.00 0.00 0.00 7.57 -0.13 29 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.59 -0.11 34 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.60 -0.08 38 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.59 -0.09 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.58 -0.12 41 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.57 -0.13 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.58 -0.12 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.11 -0.09 56 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 0.05 -0.01 20 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 13 0
28AUG26 33.00 P 0.24 0.25 0.24 0.22 -0.02 20 90 137 +90
28AUG26 34.00 P 0.43 0.43 0.43 0.41 -0.03 20 36 86 +21
28AUG26 35.00 P 0.00 0.00 0.00 0.68 -0.02 20 0 78 0
28AUG26 36.00 P 0.89 1.03 0.89 1.03 -0.07 19 17 211 +4
28AUG26 37.00 P 1.46 1.53 1.46 1.55 -0.07 20 2 689 -1
28AUG26 38.00 P 2.01 2.18 2.01 2.17 -0.09 19 26 300 +18
28AUG26 39.00 P 0.00 0.00 0.00 2.92 -0.10 20 0 165 0
28AUG26 40.00 P 3.59 3.59 3.59 3.73 -0.15 20 15 385 +15
28AUG26 41.00 P 0.00 0.00 0.00 4.63 -0.15 20 0 63 0
28AUG26 42.00 P 5.50 5.58 5.50 5.57 -0.17 20 70 139 +35
28AUG26 43.00 P 6.48 6.59 6.48 6.56 -0.26 0 83 128 +83
28AUG26 44.00 P 0.00 0.00 0.00 7.57 -0.25 25 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.59 -0.23 29 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.60 -0.22 32 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.59 -0.23 33 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.58 -0.24 35 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.57 -0.25 36 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.58 -0.24 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.11 -0.22 46 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 23 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 0.00 21 0 52 0
29SEP26 30.00 P 0.12 0.12 0.12 0.06 0.00 20 1 109 -1
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 206 0
29SEP26 32.00 P 0.25 0.26 0.25 0.21 -0.01 20 70 527 +40
29SEP26 33.00 P 0.36 0.36 0.36 0.37 -0.02 20 20 199 +3
29SEP26 34.00 P 0.00 0.00 0.00 0.59 -0.01 20 0 218 0
29SEP26 35.00 P 0.78 0.78 0.78 0.88 -0.03 20 1 688 0
29SEP26 36.00 P 1.20 1.20 1.20 1.27 -0.04 20 16 424 +16
29SEP26 37.00 P 1.76 1.77 1.76 1.77 -0.07 20 30 605 0
29SEP26 38.00 P 2.32 2.38 2.32 2.38 -0.07 20 30 302 0
29SEP26 39.00 P 3.05 3.05 3.05 3.05 -0.13 19 8 110 +8
29SEP26 40.00 P 0.00 0.00 0.00 3.87 -0.13 20 0 164 0
29SEP26 41.00 P 0.00 0.00 0.00 4.72 -0.14 20 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 5.62 -0.15 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.57 -0.25 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 7.57 -0.25 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.59 -0.23 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.60 -0.22 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.59 -0.23 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.58 -0.24 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.57 -0.25 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.58 -0.24 34 0 0 -2
29SEP26 52.50 P 0.00 0.00 0.00 16.11 -0.22 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 +0.05 22 0 90 0
30DEC26 29.00 P 0.31 0.31 0.31 0.27 +0.08 22 15 88 0
30DEC26 30.00 P 0.37 0.37 0.37 0.39 +0.09 22 1 318 +1
30DEC26 31.00 P 0.00 0.00 0.00 0.58 +0.12 22 0 213 0
30DEC26 32.00 P 0.00 0.00 0.00 0.82 +0.16 22 0 184 0
30DEC26 33.00 P 0.96 1.04 0.96 1.12 +0.20 22 66 156 +60
30DEC26 34.00 P 1.36 1.40 1.36 1.48 +0.24 21 31 299 +23
30DEC26 35.00 P 1.80 1.80 1.80 1.92 +0.28 21 12 304 +12
30DEC26 36.00 P 2.28 2.28 2.28 2.42 +0.32 21 10 191 +10
30DEC26 37.00 P 0.00 0.00 0.00 3.06 +0.50 22 0 121 0
30DEC26 38.00 P 0.00 0.00 0.00 3.71 +0.56 22 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 4.40 +0.60 22 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 5.15 +0.65 22 0 26 0
30DEC26 41.00 P 5.81 5.81 5.81 5.94 +0.51 22 10 15 +10
30DEC26 42.00 P 0.00 0.00 0.00 6.77 +0.68 22 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 7.57 +0.42 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.46 +0.38 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.25 +0.21 17 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 10.27 +0.24 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.21 +0.16 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.16 +0.09 17 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.13 +0.03 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.09 -0.04 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.55 -0.16 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.12 +0.04 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.19 +0.06 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.29 +0.08 21 0 6 0
30MAR27 29.00 P 0.42 0.42 0.42 0.41 +0.09 21 15 141 +15
30MAR27 30.00 P 0.00 0.00 0.00 0.57 +0.11 21 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 0.79 +0.15 21 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 1.07 +0.19 21 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 1.39 +0.21 21 0 138 0
30MAR27 34.00 P 1.68 1.68 1.68 1.77 +0.24 21 10 39 -10
30MAR27 35.00 P 0.00 0.00 0.00 2.21 +0.28 21 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.78 +0.38 21 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 3.37 +0.44 21 0 68 0
30MAR27 38.00 P 0.00 0.00 0.00 3.99 +0.57 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.67 +0.63 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 5.39 +0.66 21 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 6.15 +0.69 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.83 +0.58 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 7.68 +0.39 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 8.59 +0.42 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.49 +0.39 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.39 +0.32 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.32 +0.26 20 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.20 +0.13 18 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.13 +0.03 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.09 -0.04 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.55 -0.16 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.68 +0.07 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.91 +0.11 22 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 1.18 +0.13 22 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 1.49 +0.15 22 0 44 0
29JUN27 33.00 P 0.00 0.00 0.00 1.88 +0.22 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.30 +0.24 23 0 16 0
29JUN27 35.00 P 2.65 2.65 2.65 2.77 +0.28 23 15 16 +15
29JUN27 36.00 P 3.21 3.21 3.21 3.31 +0.34 23 1 64 +1
29JUN27 37.00 P 3.91 3.91 3.90 3.89 +0.38 23 8 34 +8
29JUN27 38.00 P 0.00 0.00 0.00 4.53 +0.45 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 5.20 +0.48 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.92 +0.69 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 6.66 +0.73 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.45 +0.59 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 8.27 +0.60 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.11 +0.61 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.93 +0.56 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.80 +0.53 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.68 +0.48 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.57 +0.41 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.48 +0.34 24 0 0 0
TOTAL PUT 1,263 29,143 -32
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$ 90.60
29JUN26 52.50 C 0.00 0.00 0.00 38.13 -0.05 122 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.63 -0.05 105 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.13 -0.06 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.63 -0.06 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.13 -0.06 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.63 -0.06 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.14 -0.05 73 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.64 -0.05 63 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.14 -0.05 53 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.64 -0.06 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.14 -0.06 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.64 -0.06 0 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 8.15 -0.06 28 0 261 0
29JUN26 85.00 C 0.00 0.00 0.00 5.68 -0.08 25 0 698 0
29JUN26 87.50 C 3.00 3.00 3.00 3.39 -0.13 25 19 1,053 -19
29JUN26 90.00 C 1.54 1.77 1.30 1.67 -0.17 26 74 2,641 +50
29JUN26 92.50 C 0.83 0.83 0.56 0.61 -0.13 26 206 974 +111
29JUN26 95.00 C 0.00 0.00 0.00 0.17 -0.07 25 0 1,248 0
29JUN26 97.50 C 0.14 0.15 0.14 0.04 -0.03 25 90 386 +36
29JUN26 100.00 C 0.08 0.08 0.08 0.01 -0.01 26 1 621 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 207 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 187 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 945 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.63 -0.05 86 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.13 -0.06 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.63 -0.09 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.13 -0.09 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.63 -0.09 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.14 -0.05 59 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.64 -0.09 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.14 -0.09 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.64 -0.10 35 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.14 -0.06 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.64 -0.06 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.16 -0.06 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 5.76 -0.09 26 0 233 0
30JUL26 87.50 C 0.00 0.00 0.00 3.72 -0.12 26 0 566 0
30JUL26 90.00 C 2.40 2.40 1.98 2.28 -0.12 26 4 449 -1
30JUL26 92.50 C 1.34 1.35 1.34 1.37 -0.08 26 18 1,124 +15
30JUL26 95.00 C 1.00 1.00 1.00 0.80 -0.06 26 1 148 0
30JUL26 97.50 C 0.00 0.00 0.00 0.48 -0.03 26 0 129 0
30JUL26 100.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 198 0
30JUL26 102.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 122 0
30JUL26 107.50 C 0.20 0.20 0.20 0.04 -0.01 26 15 194 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 26 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 28.13 -0.09 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.63 -0.09 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.14 -0.05 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.64 -0.09 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.14 -0.09 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.64 -0.10 38 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.14 -0.06 31 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.64 -0.07 25 0 17 0
28AUG26 82.50 C 0.00 0.00 0.00 8.18 -0.10 26 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.98 -0.15 27 0 84 0
28AUG26 87.50 C 3.99 4.37 3.99 4.36 -0.04 28 30 419 -15
28AUG26 90.00 C 3.27 3.27 3.12 3.09 -0.14 27 22 195 -7
28AUG26 92.50 C 2.19 2.35 2.19 2.21 -0.12 27 35 170 0
28AUG26 95.00 C 0.00 0.00 0.00 1.57 -0.10 27 0 127 0
28AUG26 97.50 C 1.44 1.44 1.44 1.09 -0.08 27 15 85 0
28AUG26 100.00 C 1.03 1.10 1.03 0.75 -0.06 27 30 225 +30
28AUG26 102.50 C 0.00 0.00 0.00 0.50 -0.05 27 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.33 -0.04 27 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.21 -0.03 27 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 35.63 -0.07 71 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.13 -0.07 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.63 -0.09 0 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 28.13 -0.09 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.63 -0.09 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.14 -0.07 47 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.64 -0.09 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 18.14 -0.09 37 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 15.64 -0.10 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.14 -0.06 27 0 172 0
29SEP26 80.00 C 0.00 0.00 0.00 10.67 -0.09 27 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.39 -0.13 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.49 -0.18 27 0 537 0
29SEP26 87.50 C 0.00 0.00 0.00 5.04 -0.21 27 0 562 0
29SEP26 90.00 C 3.74 3.74 3.71 4.05 -0.03 28 164 201 -96
29SEP26 92.50 C 2.98 3.04 2.98 3.04 -0.25 27 11 70 -8
29SEP26 95.00 C 0.00 0.00 0.00 2.44 -0.12 28 0 61 0
29SEP26 97.50 C 1.91 1.91 1.82 1.84 -0.18 27 21 284 -21
29SEP26 100.00 C 1.47 1.47 1.44 1.38 -0.16 27 60 112 -45
29SEP26 102.50 C 1.14 1.16 1.14 1.03 -0.14 27 45 129 -45
29SEP26 105.00 C 0.91 0.92 0.91 0.76 -0.10 27 30 119 -15
29SEP26 107.50 C 0.00 0.00 0.00 0.55 -0.08 27 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.37 -0.08 27 0 63 0
29SEP26 112.50 C 0.00 0.00 0.00 0.27 -0.06 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 35.63 -0.07 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.13 -0.07 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.63 -0.09 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.13 -0.09 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.63 -0.09 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.14 -0.07 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.64 -0.09 35 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 18.14 -0.09 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.64 -0.10 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.24 -0.11 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.18 -0.18 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.51 -0.25 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.13 -0.29 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 6.93 -0.28 26 0 24 0
30DEC26 90.00 C 0.00 0.00 0.00 5.79 -0.51 26 0 2,448 0
30DEC26 92.50 C 0.00 0.00 0.00 4.89 -0.33 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 4.16 -0.20 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.48 -0.26 27 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.89 -0.25 27 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 2.37 -0.21 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.91 -0.23 27 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.57 -0.18 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.21 -0.17 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.01 -0.12 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.80 -0.10 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.62 -0.12 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 35.63 -0.07 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.13 -0.07 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.63 -0.09 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.13 -0.09 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.63 -0.09 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.14 -0.07 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.64 -0.09 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.18 -0.05 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.92 -0.03 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.09 +0.26 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.52 +0.38 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.06 +0.41 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 9.77 +0.43 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.57 +0.44 26 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 7.47 +0.45 26 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 6.72 +0.74 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.47 +0.12 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.78 +0.20 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.28 +0.39 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.72 +0.43 27 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 3.16 +0.37 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.71 +0.38 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.28 +0.37 27 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.95 +0.37 27 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.63 +0.30 27 0 1,270 0
29JUN27 62.50 C 0.00 0.00 0.00 28.13 -0.09 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.63 -0.09 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.14 -0.07 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.94 +0.21 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.46 -0.11 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.87 -0.10 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.80 -0.11 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.34 -0.11 28 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 12.97 -0.11 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.35 -0.11 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 10.21 -0.11 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 9.16 -0.12 27 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 8.20 -0.11 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 7.34 -0.11 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 6.53 -0.10 27 0 0 0
29JUN27 100.00 C 5.00 5.00 5.00 5.83 -0.11 27 4 4 +4
29JUN27 102.50 C 0.00 0.00 0.00 5.14 -0.11 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.60 -0.09 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.06 -0.09 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.59 -0.19 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.18 -0.18 27 0 32 0
TOTAL CALL 895 22,496 -26
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 323 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 863 0
29JUN26 72.50 P 0.07 0.07 0.07 0.01 0.00 31 131 513 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 28 0 559 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 426 0
29JUN26 80.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 442 0
29JUN26 82.50 P 0.67 0.85 0.67 0.60 -0.07 26 60 1,462 -45
29JUN26 85.00 P 1.45 1.77 1.39 1.39 -0.09 26 182 1,187 +40
29JUN26 87.50 P 2.80 3.01 2.80 2.58 -0.03 25 17 1,225 0
29JUN26 90.00 P 4.00 4.74 4.00 4.31 -0.09 24 479 1,185 +429
29JUN26 92.50 P 6.90 6.90 6.90 6.46 -0.01 25 15 156 0
29JUN26 95.00 P 0.00 0.00 0.00 8.79 +0.03 25 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 11.23 +0.04 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.72 +0.06 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.21 +0.06 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 18.89 +0.24 52 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.41 +0.24 58 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.88 +0.23 61 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.41 +0.28 68 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.90 +0.24 72 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.40 +0.28 76 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 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 37 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 28 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 129 0
30JUL26 75.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 152 0
30JUL26 77.50 P 0.00 0.00 0.00 0.52 -0.02 26 0 213 0
30JUL26 80.00 P 1.08 1.20 1.08 0.97 -0.03 26 60 240 +45
30JUL26 82.50 P 1.73 1.82 1.73 1.68 +0.04 26 34 237 +30
30JUL26 85.00 P 0.00 0.00 0.00 2.60 +0.05 26 0 424 0
30JUL26 87.50 P 0.00 0.00 0.00 3.76 -0.01 25 0 503 0
30JUL26 90.00 P 5.54 5.54 5.54 5.39 -0.05 26 1 334 0
30JUL26 92.50 P 7.41 7.41 7.41 7.45 +0.20 28 15 152 -15
30JUL26 95.00 P 0.00 0.00 0.00 9.28 +0.01 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 11.50 +0.02 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.84 +0.04 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.26 +0.05 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.93 +0.28 35 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.43 +0.20 38 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.03 +0.38 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.53 +0.40 47 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.90 +0.24 46 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 0.00 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.34 -0.03 27 0 167 0
28AUG26 75.00 P 0.00 0.00 0.00 0.62 -0.04 27 0 128 0
28AUG26 77.50 P 0.00 0.00 0.00 1.05 -0.03 27 0 53 0
28AUG26 80.00 P 1.74 1.81 1.74 1.65 +0.01 27 30 119 +30
28AUG26 82.50 P 2.62 2.62 2.62 2.39 -0.02 26 15 409 0
28AUG26 85.00 P 0.00 0.00 0.00 3.37 -0.05 26 0 219 0
28AUG26 87.50 P 4.90 5.10 4.71 4.66 0.00 26 48 153 -9
28AUG26 90.00 P 6.24 6.55 6.05 6.14 -0.01 26 68 272 +15
28AUG26 92.50 P 8.08 8.08 8.08 7.94 -0.05 26 9 24 +9
28AUG26 95.00 P 0.00 0.00 0.00 9.85 -0.03 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.92 -0.01 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.12 0.00 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.66 +0.32 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.98 +0.33 30 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.48 +0.25 33 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.03 +0.38 37 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.53 +0.40 39 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.04 +0.38 42 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 0.01 -0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 -0.04 27 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 -0.06 27 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.69 -0.06 27 0 120 0
29SEP26 75.00 P 0.00 0.00 0.00 1.08 -0.05 27 0 142 0
29SEP26 77.50 P 1.70 1.76 1.62 1.58 -0.10 27 224 318 0
29SEP26 80.00 P 2.39 2.46 2.31 2.24 -0.14 27 224 229 -224
29SEP26 82.50 P 3.33 3.33 3.33 3.11 -0.15 27 15 42 +15
29SEP26 85.00 P 4.40 4.40 4.40 4.16 -0.16 26 15 575 0
29SEP26 87.50 P 5.67 5.75 5.40 5.40 -0.16 26 155 504 -50
29SEP26 90.00 P 6.98 7.31 6.98 6.82 -0.15 26 149 265 -11
29SEP26 92.50 P 8.73 8.73 8.73 8.68 -0.14 27 15 30 +15
29SEP26 95.00 P 0.00 0.00 0.00 10.49 -0.11 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 12.44 -0.10 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.53 -0.08 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.96 +0.29 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.21 +0.31 30 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.48 +0.25 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.16 +0.51 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.53 +0.40 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.04 +0.38 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.55 +0.43 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.28 -0.05 27 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.44 -0.08 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.71 -0.09 27 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.05 -0.08 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.49 -0.07 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 2.07 -0.06 27 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 2.74 -0.09 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.56 -0.09 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.56 -0.09 27 0 37 0
30DEC26 85.00 P 5.73 5.73 5.73 5.73 -0.07 27 1 35 0
30DEC26 87.50 P 7.10 7.10 7.10 7.05 -0.15 27 2 108 +2
30DEC26 90.00 P 9.92 9.92 8.20 8.37 -0.22 26 4 2,028 -2
30DEC26 92.50 P 0.00 0.00 0.00 9.95 -0.23 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 11.66 -0.20 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.47 -0.18 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.88 +0.05 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.98 +0.12 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.16 +0.20 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.40 +0.29 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.62 +0.31 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.95 +0.38 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.25 +0.40 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.67 +0.48 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.16 +0.06 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.26 +0.08 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.41 +0.12 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.60 +0.15 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.86 +0.17 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.21 +0.21 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.62 +0.17 26 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 2.16 +0.20 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.79 +0.20 26 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.56 +0.18 26 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 4.45 +0.17 26 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.44 +0.15 26 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 6.58 +0.09 26 0 33 0
30MAR27 87.50 P 0.00 0.00 0.00 7.93 +0.12 26 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 9.47 +0.51 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 11.02 +0.50 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 12.95 +0.43 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.77 +0.42 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.73 +0.45 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.73 +0.43 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.78 +0.34 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.94 +0.40 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.13 +0.44 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.33 +0.45 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.64 +0.52 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.16 -0.03 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.59 -0.04 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.09 -0.04 28 0 0 0
29JUN27 70.00 P 3.00 3.00 3.00 2.69 -0.04 28 1 1 +1
29JUN27 72.50 P 0.00 0.00 0.00 3.35 -0.05 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.17 -0.06 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.06 -0.06 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.08 -0.07 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.21 -0.06 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 8.44 -0.06 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 9.79 -0.06 29 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 11.23 -0.06 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.78 -0.05 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 14.43 -0.05 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 16.15 -0.05 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.99 -0.05 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.87 -0.05 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.89 -0.03 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.94 -0.03 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.07 -0.02 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.27 -0.02 31 0 0 0
TOTAL PUT 1,969 20,483 +275
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 0.00 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.55 0.00 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.05 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.56 0.00 74 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.06 0.00 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.56 0.00 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.06 0.00 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.56 +0.01 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.05 -0.01 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.08 0.00 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.62 -0.01 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.20 -0.02 35 0 4 0
29JUN26 16.00 C 0.97 0.97 0.97 0.82 -0.01 33 15 117 -6
29JUN26 16.50 C 0.60 0.65 0.60 0.57 +0.02 36 44 1,038 0
29JUN26 17.00 C 0.41 0.41 0.36 0.35 0.00 36 28 1,196 -9
29JUN26 17.50 C 0.23 0.25 0.18 0.20 0.00 36 12 1,251 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 961 0
29JUN26 18.50 C 0.08 0.08 0.08 0.06 0.00 37 4 497 0
29JUN26 19.00 C 0.05 0.05 0.05 0.03 0.00 37 15 896 -15
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 253 0
29JUN26 20.00 C 0.02 0.02 0.02 0.01 0.00 40 30 120 -30
29JUN26 21.00 C 0.02 0.02 0.02 0.01 0.00 48 10 76 -10
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 43 0
30JUL26 11.50 C 0.00 0.00 0.00 5.07 0.00 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.56 -0.01 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.07 -0.01 0 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.59 +0.04 23 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.11 +0.03 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.66 +0.06 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.23 +0.01 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.82 -0.01 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.46 0.00 33 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.14 -0.01 33 0 35 0
30JUL26 16.50 C 0.80 0.80 0.80 0.89 +0.04 34 15 171 0
30JUL26 17.00 C 0.00 0.00 0.00 0.66 +0.03 34 0 157 0
30JUL26 17.50 C 0.00 0.00 0.00 0.48 +0.02 34 0 99 0
30JUL26 18.00 C 0.37 0.37 0.32 0.34 0.00 34 2 458 0
30JUL26 18.50 C 0.00 0.00 0.00 0.23 -0.01 33 0 296 0
30JUL26 19.00 C 0.00 0.00 0.00 0.16 0.00 34 0 278 0
30JUL26 19.50 C 0.00 0.00 0.00 0.11 0.00 34 0 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 0.00 34 0 163 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 0.00 34 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 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 5.08 -0.03 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.60 -0.03 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.12 -0.03 25 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.66 -0.02 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.21 -0.02 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.78 -0.04 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.41 -0.04 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.04 0.00 35 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.69 0.00 34 0 38 0
28AUG26 16.00 C 0.00 0.00 0.00 1.41 0.00 35 0 22 0
28AUG26 16.50 C 0.00 0.00 0.00 1.16 +0.01 35 0 95 0
28AUG26 17.00 C 0.00 0.00 0.00 0.93 0.00 35 0 295 0
28AUG26 17.50 C 0.00 0.00 0.00 0.74 +0.01 35 0 117 0
28AUG26 18.00 C 0.00 0.00 0.00 0.59 0.00 35 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.45 -0.01 35 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 0.35 0.00 35 0 45 0
28AUG26 19.50 C 0.00 0.00 0.00 0.26 0.00 35 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.20 0.00 35 0 16 0
28AUG26 21.00 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 0.00 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 6.84 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.60 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.11 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.67 -0.01 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.13 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.67 -0.03 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.23 -0.03 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.79 -0.01 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.36 -0.02 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.93 -0.02 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 0.00 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.21 0.00 34 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.90 +0.03 35 0 28 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 0.00 34 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.34 +0.01 34 0 1,275 0
29SEP26 17.00 C 1.06 1.06 1.06 1.11 -0.01 34 15 60 +15
29SEP26 17.50 C 1.01 1.01 1.01 0.92 -0.01 34 25 81 +25
29SEP26 18.00 C 0.00 0.00 0.00 0.77 0.00 35 0 120 0
29SEP26 18.50 C 0.00 0.00 0.00 0.63 0.00 35 0 83 0
29SEP26 19.00 C 0.00 0.00 0.00 0.51 0.00 35 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.41 0.00 35 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 0.00 34 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 0.00 34 0 119 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 0.00 34 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.99 -0.04 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.75 -0.04 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.25 +0.02 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.78 -0.06 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.33 -0.05 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.88 -0.07 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.47 -0.04 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.04 -0.06 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.67 -0.06 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.30 -0.03 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.95 -0.04 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.60 -0.05 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.30 -0.05 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.03 -0.04 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.78 -0.04 33 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.56 -0.03 33 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.37 -0.09 33 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.21 -0.06 34 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 1.05 -0.02 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.90 -0.03 34 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.78 -0.04 34 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.66 -0.06 33 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.48 -0.05 33 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 -0.04 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.03 33 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.41 -0.06 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.96 -0.06 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.53 -0.06 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.11 -0.07 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.71 -0.06 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.34 -0.04 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.98 -0.04 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.63 -0.05 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.30 -0.03 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.98 -0.03 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.69 -0.04 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.42 -0.04 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.15 -0.05 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.93 -0.05 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.72 -0.06 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.54 -0.05 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.40 -0.07 33 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.22 -0.05 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.08 -0.04 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.96 -0.06 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.77 -0.05 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.60 -0.04 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 -0.04 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 -0.03 33 0 80 0
29JUN27 11.50 C 0.00 0.00 0.00 5.70 -0.05 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.29 -0.06 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.90 -0.05 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.55 -0.02 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.20 -0.01 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.85 -0.02 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.53 -0.02 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.23 -0.01 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.95 -0.02 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.68 -0.02 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.44 -0.02 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.21 -0.02 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.01 -0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.82 -0.02 34 0 0 0
29JUN27 18.50 C 1.73 1.73 1.73 1.64 -0.02 34 4 4 +4
29JUN27 19.00 C 0.00 0.00 0.00 1.49 -0.02 34 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 1.33 -0.02 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.21 -0.01 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.97 -0.02 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.79 -0.01 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.63 -0.02 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.50 -0.02 34 0 0 0
TOTAL CALL 219 12,228 -26
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 130 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 315 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 639 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 37 0 430 0
29JUN26 15.00 P 0.08 0.08 0.08 0.07 0.00 36 36 806 -31
29JUN26 15.50 P 0.14 0.16 0.14 0.15 -0.01 36 26 610 -20
29JUN26 16.00 P 0.30 0.31 0.29 0.27 -0.03 34 41 351 +35
29JUN26 16.50 P 0.43 0.47 0.43 0.47 -0.05 34 25 898 +20
29JUN26 17.00 P 0.72 0.72 0.70 0.77 -0.03 35 31 978 -1
29JUN26 17.50 P 0.00 0.00 0.00 1.13 -0.02 35 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.54 -0.01 35 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 1.99 -0.04 34 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.52 -0.03 46 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.01 -0.03 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.51 +0.02 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.51 0.00 67 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.51 -0.01 77 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.51 -0.01 86 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.51 0.00 95 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.51 -0.01 104 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 0.00 34 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.08 0.00 34 0 53 0
30JUL26 14.50 P 0.15 0.15 0.15 0.14 0.00 34 10 112 +10
30JUL26 15.00 P 0.00 0.00 0.00 0.23 -0.01 34 0 131 0
30JUL26 15.50 P 0.37 0.37 0.37 0.37 -0.01 34 1 207 0
30JUL26 16.00 P 0.56 0.56 0.56 0.52 -0.04 32 5 267 -5
30JUL26 16.50 P 0.74 0.74 0.74 0.74 -0.06 32 9 95 0
30JUL26 17.00 P 0.94 1.10 0.94 1.01 -0.07 32 39 134 +38
30JUL26 17.50 P 0.00 0.00 0.00 1.37 -0.05 33 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.73 -0.01 33 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.13 -0.05 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.61 +0.06 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.06 0.00 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.52 -0.01 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.52 -0.01 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.51 -0.03 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.51 -0.03 56 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.51 -0.03 61 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 0.00 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.07 0.00 35 0 15 0
28AUG26 13.50 P 0.14 0.14 0.14 0.12 0.00 35 15 17 +15
28AUG26 14.00 P 0.00 0.00 0.00 0.19 0.00 35 0 28 0
28AUG26 14.50 P 0.00 0.00 0.00 0.29 0.00 35 0 84 0
28AUG26 15.00 P 0.39 0.39 0.39 0.42 0.00 35 1 18 0
28AUG26 15.50 P 0.00 0.00 0.00 0.56 -0.01 34 0 200 0
28AUG26 16.00 P 0.00 0.00 0.00 0.76 0.00 34 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 0.99 -0.01 34 0 177 0
28AUG26 17.00 P 0.00 0.00 0.00 1.25 -0.04 34 0 232 0
28AUG26 17.50 P 1.54 1.54 1.51 1.56 -0.05 34 45 136 +45
28AUG26 18.00 P 0.00 0.00 0.00 1.94 -0.02 35 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.31 -0.02 35 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.77 +0.05 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.20 +0.06 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.63 +0.02 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.55 +0.02 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.53 -0.01 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.53 -0.01 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.52 -0.02 52 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 0.00 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 35 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 35 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 0.00 34 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 0.00 35 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 0.00 35 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 0.00 35 5 171 0
29SEP26 14.50 P 0.00 0.00 0.00 0.41 0.00 35 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.55 -0.01 34 5 4,227 +5
29SEP26 15.50 P 0.00 0.00 0.00 0.71 -0.02 34 0 69 0
29SEP26 16.00 P 0.87 0.87 0.87 0.92 -0.01 34 1 32 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 +0.01 35 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.46 -0.01 35 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.75 -0.06 34 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.09 -0.02 34 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.51 +0.03 36 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.90 +0.03 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.30 +0.02 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.72 +0.04 37 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.61 +0.06 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.53 -0.01 38 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.53 -0.01 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.52 -0.02 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 38 0
30DEC26 12.50 P 0.25 0.25 0.25 0.22 -0.02 34 3 8 -3
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 -0.03 33 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 -0.02 33 0 10 0
30DEC26 14.50 P 0.00 0.00 0.00 0.69 0.00 34 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.85 -0.01 33 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.04 -0.02 33 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 1.27 -0.01 33 0 31 0
30DEC26 16.50 P 0.00 0.00 0.00 1.51 -0.01 33 0 66 0
30DEC26 17.00 P 0.00 0.00 0.00 1.80 -0.07 33 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.11 +0.01 34 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.44 +0.01 34 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.78 0.00 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.17 +0.02 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.54 +0.01 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.92 -0.01 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.76 +0.04 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.64 +0.04 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.57 +0.03 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.54 0.00 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30MAR27 11.50 P 0.26 0.26 0.26 0.19 -0.02 33 5 0 -5
30MAR27 12.00 P 0.00 0.00 0.00 0.27 -0.02 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 -0.03 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 -0.04 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.60 0.00 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.74 -0.01 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.90 -0.01 33 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 1.08 -0.01 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.28 -0.02 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.51 -0.02 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.79 -0.05 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.06 -0.04 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.38 +0.04 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.68 +0.02 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.02 +0.02 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.39 +0.03 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.76 +0.03 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.14 +0.04 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.94 +0.04 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.75 +0.03 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.64 +0.05 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.58 +0.04 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.39 -0.01 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.50 -0.01 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.63 -0.02 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.76 -0.01 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.91 0.00 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.08 -0.01 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.27 -0.01 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.48 -0.02 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.72 -0.01 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.96 -0.02 32 0 0 0
29JUN27 16.50 P 2.20 2.20 2.20 2.23 -0.02 32 25 25 +25
29JUN27 17.00 P 0.00 0.00 0.00 2.51 -0.02 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.81 -0.02 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.12 -0.02 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.45 -0.02 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.80 -0.01 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.16 +0.01 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.54 +0.02 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.31 +0.03 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.11 +0.03 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.94 +0.03 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.77 +0.02 29 0 0 0
TOTAL PUT 328 15,895 +128
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$ 78.10
12JUN26 50.00 C 0.00 0.00 0.00 28.10 -1.08 0 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 25.60 -1.08 0 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 23.10 -1.08 0 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 20.60 -1.09 0 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 18.10 -1.09 0 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 15.60 -1.09 0 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 13.11 -1.08 129 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 10.61 -1.09 104 0 0 0
12JUN26 70.00 C 8.40 8.40 8.40 8.11 -1.11 80 5 5 0
12JUN26 72.50 C 0.00 0.00 0.00 5.61 -0.95 56 0 30 0
12JUN26 75.00 C 3.60 3.77 3.60 3.18 -1.14 54 81 159 +13
12JUN26 77.50 C 2.40 2.66 1.00 1.19 -1.11 52 511 536 +99
12JUN26 80.00 C 0.97 1.05 0.22 0.25 -0.71 54 1,382 1,642 -71
12JUN26 82.50 C 0.25 0.34 0.05 0.03 -0.27 56 1,053 1,254 +13
12JUN26 85.00 C 0.06 0.06 0.02 0.01 -0.06 69 33 728 -26
12JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 89 0 436 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 636 0
12JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 127 0 307 0
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 144 0 617 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 161 0 27 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 177 0 82 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 193 0 40 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 25.63 -1.05 89 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 23.13 -1.05 68 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 20.63 -1.10 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 18.13 -1.11 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 15.63 -1.06 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 13.14 -1.05 48 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 10.66 -1.04 47 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 8.24 -0.98 48 0 0 0
18JUN26 72.50 C 6.05 6.05 6.05 5.97 -1.11 48 5 5 +5
18JUN26 75.00 C 5.06 5.06 4.59 3.94 -1.00 47 34 141 0
18JUN26 77.50 C 2.15 2.66 2.15 2.34 -0.88 46 63 144 +32
18JUN26 80.00 C 2.15 2.15 1.14 1.27 -0.67 47 305 247 +99
18JUN26 82.50 C 1.01 1.12 0.61 0.62 -0.44 47 690 491 +56
18JUN26 85.00 C 0.53 0.60 0.33 0.28 -0.25 48 287 509 -19
18JUN26 87.50 C 0.33 0.34 0.18 0.11 -0.13 48 91 128 +34
18JUN26 90.00 C 0.12 0.12 0.12 0.04 -0.06 49 55 210 -25
18JUN26 92.50 C 0.08 0.08 0.08 0.02 -0.02 52 5 140 +5
18JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 41.15 -0.98 0 0 407 0
29JUN26 38.00 C 0.00 0.00 0.00 40.15 -0.98 0 0 180 0
29JUN26 39.00 C 0.00 0.00 0.00 39.15 -0.99 0 0 291 0
29JUN26 40.00 C 0.00 0.00 0.00 38.16 -0.98 99 0 76 0
29JUN26 41.00 C 0.00 0.00 0.00 37.16 -0.96 93 0 256 0
29JUN26 42.00 C 0.00 0.00 0.00 36.16 -0.99 85 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 35.16 -1.00 64 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 34.16 -1.01 0 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 33.16 -1.01 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 32.16 -1.02 0 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 31.17 -1.01 77 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 30.17 -1.08 71 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.17 -1.08 65 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 28.17 -1.09 55 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 25.67 -1.11 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 23.18 -1.12 53 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 20.68 -1.09 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.13 -1.26 0 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 15.77 -1.15 52 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 13.27 -0.92 44 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 10.91 -0.88 44 0 6,806 0
29JUN26 70.00 C 8.75 8.98 8.58 8.60 -0.92 42 51 3,000 +20
29JUN26 72.50 C 0.00 0.00 0.00 6.58 -1.08 43 0 771 0
29JUN26 75.00 C 5.38 5.46 4.60 4.73 -0.87 42 50 7,150 +20
29JUN26 77.50 C 3.88 3.88 3.25 3.32 -0.81 42 97 6,028 +19
29JUN26 80.00 C 2.83 3.13 2.00 2.23 -0.60 43 637 23,615 +193
29JUN26 82.50 C 1.91 1.91 1.38 1.45 -0.46 44 143 10,956 -73
29JUN26 85.00 C 1.39 1.48 0.90 0.92 -0.29 44 1,965 10,072 -713
29JUN26 87.50 C 0.88 0.95 0.59 0.53 -0.21 44 880 4,787 -52
29JUN26 90.00 C 0.52 0.57 0.41 0.30 -0.13 44 312 18,858 -43
29JUN26 92.50 C 0.37 0.37 0.28 0.16 -0.08 44 40 4,953 +13
29JUN26 95.00 C 0.26 0.26 0.19 0.08 -0.05 44 252 9,938 +216
29JUN26 97.50 C 0.15 0.15 0.14 0.04 -0.03 44 7 7,669 0
29JUN26 100.00 C 0.11 0.12 0.10 0.02 -0.02 44 67 10,731 +10
29JUN26 102.50 C 0.09 0.09 0.08 0.01 -0.01 45 111 8,879 +111
29JUN26 105.00 C 0.08 0.08 0.08 0.01 0.00 48 2 14,986 -2
29JUN26 107.50 C 0.07 0.07 0.07 0.01 0.00 52 10 3,252 0
29JUN26 110.00 C 0.05 0.05 0.05 0.01 0.00 55 23 12,303 -20
29JUN26 112.50 C 0.03 0.03 0.03 0.01 0.00 58 81 1,652 +81
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14,757 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,550 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7,834 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2,757 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 13,799 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,368 0
29JUN26 142.50 C 0.01 0.01 0.01 0.01 0.00 91 115 913 0
29JUN26 145.00 C 0.01 0.01 0.01 0.01 0.00 94 31 3,267 0
29JUN26 147.50 C 0.01 0.01 0.01 0.01 0.00 96 1 967 +1
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 100 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 103 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 105 0 536 0
29JUN26 160.00 C 0.01 0.01 0.01 0.01 0.00 107 150 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 109 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 111 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 113 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 115 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 117 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 119 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 120 0 210 0
29JUN26 180.00 C 0.01 0.01 0.01 0.01 0.00 122 230 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 124 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 126 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 128 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 129 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 131 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 133 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 134 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2,300 0
30JUL26 40.00 C 0.00 0.00 0.00 38.25 -1.00 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 37.16 -1.22 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 36.20 -1.07 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 35.16 -1.24 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 34.23 -1.17 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.16 -1.25 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.16 -1.26 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 31.25 -1.05 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 30.28 -1.16 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.29 -1.17 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 28.30 -1.05 45 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.85 -1.21 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.43 -1.21 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.02 -1.23 48 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 18.65 -1.16 47 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 16.29 -1.18 45 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 13.88 -1.33 40 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 11.80 -1.18 41 0 90 0
30JUL26 70.00 C 10.91 10.91 10.91 9.70 -1.18 39 1 49 -1
30JUL26 72.50 C 0.00 0.00 0.00 8.06 -1.14 41 0 290 0
30JUL26 75.00 C 0.00 0.00 0.00 6.60 -0.73 42 0 1,391 0
30JUL26 77.50 C 5.16 5.69 5.16 5.20 -0.74 41 52 1,363 +52
30JUL26 80.00 C 5.13 5.13 4.00 4.10 -0.72 42 485 2,016 +349
30JUL26 82.50 C 3.00 3.44 3.00 3.20 -0.60 42 70 2,827 +32
30JUL26 85.00 C 2.98 3.02 2.40 2.50 -0.48 43 347 4,357 +308
30JUL26 87.50 C 1.98 2.31 1.87 1.94 -0.34 43 1,170 2,946 +945
30JUL26 90.00 C 1.52 1.76 1.50 1.44 -0.28 43 107 7,142 +68
30JUL26 92.50 C 1.62 1.62 1.18 1.06 -0.22 43 131 1,048 +61
30JUL26 95.00 C 1.15 1.15 0.97 0.76 -0.18 43 210 8,397 +34
30JUL26 97.50 C 0.89 0.89 0.81 0.55 -0.13 43 76 2,310 +30
30JUL26 100.00 C 0.73 0.73 0.59 0.39 -0.10 43 203 3,487 +19
30JUL26 102.50 C 0.52 0.52 0.52 0.27 -0.08 43 1 1,261 -1
30JUL26 105.00 C 0.49 0.49 0.41 0.19 -0.06 43 221 1,086 -100
30JUL26 107.50 C 0.00 0.00 0.00 0.13 -0.04 43 0 606 0
30JUL26 110.00 C 0.32 0.32 0.26 0.09 -0.03 43 22 2,251 +20
30JUL26 112.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 373 0
30JUL26 115.00 C 0.20 0.20 0.20 0.04 -0.02 43 8 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 144 0
30JUL26 120.00 C 0.16 0.16 0.16 0.02 -0.01 44 9 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 289 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 553 0
28AUG26 40.00 C 0.00 0.00 0.00 38.46 -0.96 69 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 37.32 -1.07 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.21 -1.26 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.42 -1.01 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.38 -1.07 46 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.65 -0.89 67 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 32.70 -0.92 67 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.72 -0.93 65 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.77 -0.93 64 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.81 -0.93 63 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.85 -0.91 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.11 -1.21 48 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.05 -0.93 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.73 -0.87 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.47 -0.92 51 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 17.24 -0.92 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.17 -0.88 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.36 -0.40 48 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 11.21 -0.75 44 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 9.32 -0.99 42 0 201 0
28AUG26 75.00 C 7.94 8.10 7.94 8.00 -0.86 43 150 303 0
28AUG26 77.50 C 6.76 6.83 6.76 6.72 -0.82 43 90 1,389 +60
28AUG26 80.00 C 5.66 6.21 5.60 5.70 -0.64 44 279 1,425 +152
28AUG26 82.50 C 4.78 5.02 4.76 4.72 -0.61 44 90 1,326 -30
28AUG26 85.00 C 3.85 4.01 3.85 3.99 -0.49 44 32 2,594 +1
28AUG26 87.50 C 3.39 3.39 3.39 3.28 -0.42 44 45 3,228 +37
28AUG26 90.00 C 2.70 2.85 2.70 2.67 -0.36 44 182 2,641 -175
28AUG26 92.50 C 0.00 0.00 0.00 2.15 -0.31 44 0 1,239 0
28AUG26 95.00 C 2.22 2.22 2.05 1.72 -0.27 44 31 1,997 +30
28AUG26 97.50 C 1.79 1.79 1.79 1.37 -0.23 44 24 2,239 0
28AUG26 100.00 C 1.33 1.48 1.33 1.09 -0.19 44 134 845 -27
28AUG26 102.50 C 1.16 1.17 1.13 0.86 -0.16 44 61 603 -27
28AUG26 105.00 C 0.99 0.99 0.99 0.67 -0.13 44 2 4,338 +2
28AUG26 107.50 C 0.95 0.95 0.82 0.52 -0.11 44 68 173 +22
28AUG26 110.00 C 0.00 0.00 0.00 0.41 -0.09 44 0 286 0
28AUG26 112.50 C 0.00 0.00 0.00 0.31 -0.08 44 0 123 0
28AUG26 115.00 C 0.52 0.52 0.52 0.24 -0.06 44 1 273 +1
28AUG26 117.50 C 0.50 0.50 0.50 0.19 -0.05 44 4 232 0
28AUG26 120.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 176 0
28AUG26 125.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 595 0
29SEP26 37.00 C 0.00 0.00 0.00 41.50 -0.93 62 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 40.18 -1.27 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 39.57 -1.00 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.60 -1.00 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.72 -0.89 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.76 -0.98 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.80 -0.99 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.84 -0.96 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.88 -0.96 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.93 -0.93 60 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 31.96 -0.94 59 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 31.01 -0.93 58 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 30.06 -0.90 57 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 29.21 -0.85 58 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 26.33 -1.37 43 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 24.05 -1.32 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.24 -0.85 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.11 -0.77 49 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 18.04 -0.77 48 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 15.67 -1.14 43 0 562 0
29SEP26 67.50 C 0.00 0.00 0.00 13.95 -0.99 44 0 31 0
29SEP26 70.00 C 12.80 12.80 12.80 12.29 -0.69 44 2 1,496 0
29SEP26 72.50 C 0.00 0.00 0.00 10.56 -0.86 42 0 230 0
29SEP26 75.00 C 0.00 0.00 0.00 9.17 -0.89 42 0 880 0
29SEP26 77.50 C 8.50 8.50 8.50 7.94 -0.83 43 1 826 +1
29SEP26 80.00 C 7.51 7.51 6.92 6.87 -0.72 43 153 6,563 +33
29SEP26 82.50 C 6.74 6.74 5.78 5.92 -0.63 43 369 4,554 +251
29SEP26 85.00 C 5.85 5.85 5.20 5.09 -0.58 43 120 4,848 -75
29SEP26 87.50 C 4.90 4.94 4.40 4.39 -0.49 44 7 2,979 -1
29SEP26 90.00 C 4.30 4.30 3.80 3.79 -0.36 44 532 7,670 +10
29SEP26 92.50 C 3.37 3.37 3.35 3.21 -0.31 44 331 4,078 0
29SEP26 95.00 C 3.28 3.29 3.20 2.69 -0.28 44 13 9,936 +1
29SEP26 97.50 C 0.00 0.00 0.00 2.25 -0.25 44 0 2,137 0
29SEP26 100.00 C 2.46 2.46 2.25 1.88 -0.21 44 170 14,503 0
29SEP26 102.50 C 0.00 0.00 0.00 1.56 -0.19 44 0 4,927 0
29SEP26 105.00 C 0.00 0.00 0.00 1.30 -0.16 44 0 2,088 0
29SEP26 107.50 C 1.46 1.46 1.46 1.07 -0.14 44 4 1,447 +4
29SEP26 110.00 C 0.00 0.00 0.00 0.89 -0.11 44 0 6,730 0
29SEP26 112.50 C 1.14 1.16 1.09 0.73 -0.10 44 321 929 -207
29SEP26 115.00 C 1.09 1.09 1.09 0.60 -0.09 44 2 2,782 +1
29SEP26 117.50 C 0.86 0.86 0.86 0.49 -0.07 44 33 5,511 0
29SEP26 120.00 C 0.00 0.00 0.00 0.40 -0.06 44 0 2,481 0
29SEP26 122.50 C 0.00 0.00 0.00 0.33 -0.05 44 0 1,229 0
29SEP26 125.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 1,338 0
29SEP26 127.50 C 0.00 0.00 0.00 0.22 -0.04 44 0 514 0
29SEP26 130.00 C 0.52 0.52 0.52 0.18 -0.03 44 4 2,592 -4
29SEP26 132.50 C 0.00 0.00 0.00 0.15 -0.02 44 0 282 0
29SEP26 135.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 442 0
29SEP26 137.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 781 0
29SEP26 152.50 C 0.28 0.28 0.28 0.02 -0.01 43 1 258 -1
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 742 0
30DEC26 37.00 C 0.00 0.00 0.00 41.85 -1.23 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.98 -1.21 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.96 -1.28 51 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 39.07 -1.24 52 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.07 -1.30 50 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 37.22 -1.18 52 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 36.19 -1.30 49 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 35.33 -1.23 50 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 34.60 -1.08 53 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 33.43 -1.28 48 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 32.58 -1.26 49 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 31.62 -1.26 47 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 30.79 -1.18 48 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 29.83 -1.25 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 27.67 -1.23 46 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 26.16 -0.61 51 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 24.11 -0.59 49 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 22.15 -0.58 48 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 20.30 -0.55 48 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 17.94 -1.14 44 0 232 0
30DEC26 67.50 C 0.00 0.00 0.00 16.29 -1.09 43 0 310 0
30DEC26 70.00 C 15.30 15.30 15.30 15.01 -0.78 44 2 15,293 +2
30DEC26 72.50 C 13.50 13.50 13.50 13.54 -0.76 44 20 126 +20
30DEC26 75.00 C 13.36 13.36 13.36 12.62 +0.21 46 2 459 0
30DEC26 77.50 C 11.30 11.30 11.30 10.85 -1.07 43 30 1,071 +30
30DEC26 80.00 C 9.67 9.99 9.67 9.80 -0.89 43 31 3,141 +29
30DEC26 82.50 C 8.60 8.60 8.60 8.87 -0.65 43 5 2,586 0
30DEC26 85.00 C 7.93 7.93 7.93 7.96 -0.61 44 30 7,626 -30
30DEC26 87.50 C 0.00 0.00 0.00 7.20 -0.58 44 0 2,320 0
30DEC26 90.00 C 6.55 6.55 6.55 6.49 -0.53 44 2 17,214 -2
30DEC26 92.50 C 0.00 0.00 0.00 5.88 -0.41 44 0 2,271 0
30DEC26 95.00 C 5.58 5.58 5.58 5.32 -0.30 45 4 1,642 0
30DEC26 97.50 C 0.00 0.00 0.00 4.75 -0.27 45 0 1,664 0
30DEC26 100.00 C 4.80 4.80 4.33 4.23 -0.25 45 40 8,594 -19
30DEC26 102.50 C 0.00 0.00 0.00 3.77 -0.22 45 0 940 0
30DEC26 105.00 C 3.56 3.56 3.56 3.35 -0.21 44 2 1,668 +2
30DEC26 107.50 C 0.00 0.00 0.00 2.98 -0.18 44 0 944 0
30DEC26 110.00 C 2.93 2.93 2.93 2.64 -0.17 44 10 2,072 0
30DEC26 112.50 C 0.00 0.00 0.00 2.35 -0.15 44 0 705 0
30DEC26 115.00 C 2.75 2.75 2.45 2.08 -0.14 44 5 1,236 +1
30DEC26 117.50 C 0.00 0.00 0.00 1.84 -0.13 44 0 2,060 0
30DEC26 120.00 C 2.30 2.30 2.10 1.63 -0.11 44 292 1,194 +222
30DEC26 122.50 C 2.16 2.16 2.16 1.45 -0.10 44 100 942 0
30DEC26 125.00 C 1.82 1.82 1.82 1.28 -0.09 44 100 881 +100
30DEC26 127.50 C 0.00 0.00 0.00 1.13 -0.08 44 0 956 0
30DEC26 130.00 C 0.00 0.00 0.00 1.00 -0.07 44 4 3,455 0
30DEC26 132.50 C 0.00 0.00 0.00 0.89 -0.06 44 0 2,540 0
30DEC26 135.00 C 0.00 0.00 0.00 0.78 -0.06 44 0 993 0
30DEC26 137.50 C 0.00 0.00 0.00 0.69 -0.05 44 0 547 0
30DEC26 140.00 C 0.00 0.00 0.00 0.61 -0.05 44 0 874 0
30DEC26 142.50 C 0.00 0.00 0.00 0.54 -0.04 44 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.48 -0.03 44 0 427 0
30DEC26 147.50 C 0.00 0.00 0.00 0.42 -0.04 44 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.37 -0.03 44 0 582 0
30DEC26 152.50 C 0.00 0.00 0.00 0.33 -0.03 44 0 524 0
30DEC26 155.00 C 0.78 0.78 0.78 0.29 -0.02 44 2 509 -2
30DEC26 157.50 C 0.00 0.00 0.00 0.26 -0.02 44 0 412 0
30DEC26 160.00 C 0.70 0.76 0.70 0.23 -0.02 44 31 1,683 +4
30MAR27 37.00 C 0.00 0.00 0.00 42.45 -1.29 52 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 41.46 -1.29 50 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 40.50 -1.32 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.64 -1.27 50 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 38.82 -1.12 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.78 -1.30 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.94 -1.24 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.08 -1.17 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.13 -1.27 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.86 -0.63 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.40 -1.26 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.83 -0.93 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.80 -1.11 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.87 -1.20 46 0 4,487 0
30MAR27 52.50 C 0.00 0.00 0.00 29.42 -0.59 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.86 -1.19 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 24.96 -1.15 44 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 23.14 -1.17 44 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 21.41 -1.13 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 20.29 -0.57 46 0 70 0
30MAR27 67.50 C 0.00 0.00 0.00 18.79 -0.48 46 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 17.34 -0.47 45 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 15.99 -0.40 45 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 14.69 -0.43 45 0 515 0
30MAR27 77.50 C 0.00 0.00 0.00 13.26 -0.62 44 0 68 0
30MAR27 80.00 C 0.00 0.00 0.00 11.97 -0.90 43 0 1,927 0
30MAR27 82.50 C 0.00 0.00 0.00 11.01 -0.68 43 0 683 0
30MAR27 85.00 C 0.00 0.00 0.00 10.07 -0.80 43 0 10,393 0
30MAR27 87.50 C 9.30 9.30 9.30 9.26 -0.70 43 30 548 +30
30MAR27 90.00 C 8.52 8.52 8.52 8.67 -0.52 44 20 5,632 +20
30MAR27 92.50 C 0.00 0.00 0.00 7.86 -0.63 43 21 233 +1
30MAR27 95.00 C 0.00 0.00 0.00 7.28 -0.49 44 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 6.73 -0.39 44 0 365 0
30MAR27 100.00 C 6.88 6.88 6.35 6.17 -0.34 44 12 1,690 +2
30MAR27 102.50 C 6.00 6.00 6.00 5.64 -0.32 44 1 441 0
30MAR27 105.00 C 0.00 0.00 0.00 5.15 -0.30 44 0 502 0
30MAR27 107.50 C 0.00 0.00 0.00 4.70 -0.28 44 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 4.29 -0.26 44 0 2,490 0
30MAR27 112.50 C 0.00 0.00 0.00 3.91 -0.25 44 2 2,298 +2
30MAR27 115.00 C 0.00 0.00 0.00 3.57 -0.23 44 0 133 0
30MAR27 117.50 C 0.00 0.00 0.00 3.26 -0.21 44 0 72 0
30MAR27 120.00 C 0.00 0.00 0.00 2.97 -0.20 44 0 454 0
30MAR27 122.50 C 3.18 3.18 3.18 2.71 -0.18 44 4 214 +4
30MAR27 125.00 C 3.30 3.30 3.00 2.47 -0.17 44 343 1,154 +261
29JUN27 50.00 C 33.66 33.66 33.66 31.99 -1.27 46 1 34 +1
29JUN27 52.50 C 0.00 0.00 0.00 30.05 -1.16 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.77 -0.60 48 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 27.09 -0.46 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.26 -0.54 47 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 23.76 -0.36 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.17 -0.36 46 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 20.67 -0.39 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.33 -1.32 42 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 17.77 -0.53 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.52 -0.49 44 0 31 0
29JUN27 77.50 C 0.00 0.00 0.00 14.90 -1.00 43 0 35 0
29JUN27 80.00 C 0.00 0.00 0.00 14.64 -0.17 45 0 603 0
29JUN27 82.50 C 13.36 13.58 13.36 12.95 -0.86 43 20 210 +20
29JUN27 85.00 C 0.00 0.00 0.00 12.07 -0.81 43 0 439 0
29JUN27 87.50 C 0.00 0.00 0.00 11.26 -0.73 43 0 30 0
29JUN27 90.00 C 10.52 10.52 10.52 10.50 -0.65 43 3 383 0
29JUN27 92.50 C 0.00 0.00 0.00 9.79 -0.57 43 0 271 0
29JUN27 95.00 C 0.00 0.00 0.00 9.14 -0.48 44 0 174 0
29JUN27 97.50 C 0.00 0.00 0.00 8.52 -0.42 44 0 30 0
29JUN27 100.00 C 8.60 8.60 8.18 7.96 -0.34 44 6 410 -5
29JUN27 102.50 C 0.00 0.00 0.00 7.51 -0.19 44 0 110 0
29JUN27 105.00 C 7.00 7.00 7.00 7.00 -0.15 44 1 20 -1
29JUN27 107.50 C 7.20 7.20 7.20 6.55 -0.09 44 1 67 0
TOTAL CALL 17,401 613,892 +2,563
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 194 0 15 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 166 0 30 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 139 0 150 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 114 0 431 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 229 0
12JUN26 72.50 P 0.07 0.07 0.04 0.01 -0.02 62 34 557 -2
12JUN26 75.00 P 0.16 0.34 0.12 0.08 -0.11 55 1,757 1,893 +1,283
12JUN26 77.50 P 0.60 1.21 0.38 0.64 -0.07 55 1,894 1,047 +234
12JUN26 80.00 P 1.89 2.60 1.40 2.21 +0.32 59 184 271 -13
12JUN26 82.50 P 3.75 4.27 3.75 4.55 +0.77 80 39 758 -7
12JUN26 85.00 P 6.55 6.55 6.55 7.11 +1.05 120 5 111 0
12JUN26 87.50 P 0.00 0.00 0.00 9.68 +1.17 160 0 1 0
12JUN26 90.00 P 0.00 0.00 0.00 12.19 +1.19 191 0 5 0
12JUN26 92.50 P 0.00 0.00 0.00 14.65 +1.15 210 0 0 0
12JUN26 95.00 P 17.02 17.02 16.52 17.15 +1.15 236 2 0 0
12JUN26 97.50 P 0.00 0.00 0.00 19.65 +1.15 260 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 22.19 +1.19 291 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 24.69 +1.19 313 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 27.25 +1.25 347 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 29.69 +1.19 354 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
18JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 10 0
18JUN26 70.00 P 0.19 0.31 0.19 0.11 -0.01 49 64 150 +4
18JUN26 72.50 P 0.31 0.57 0.31 0.35 +0.01 49 31 246 +24
18JUN26 75.00 P 0.62 1.20 0.62 0.87 +0.08 49 298 345 +44
18JUN26 77.50 P 1.50 2.11 1.50 1.84 +0.26 49 147 529 +33
18JUN26 80.00 P 2.50 3.70 2.50 3.27 +0.48 50 51 195 +35
18JUN26 82.50 P 4.72 4.72 4.72 5.15 +0.77 52 35 72 +30
18JUN26 85.00 P 0.00 0.00 0.00 7.35 +0.72 57 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 9.68 +0.99 62 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 12.19 +1.13 73 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 14.65 +1.14 81 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 17.28 +1.28 99 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 19.77 +1.27 108 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 22.19 +1.19 112 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 24.77 +1.27 126 0 0 0
29JUN26 37.00 P 0.02 0.02 0.02 0.01 0.00 120 22 748 +22
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 210 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 368 0
29JUN26 41.00 P 0.03 0.03 0.03 0.01 0.00 104 720 940 +720
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 449 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 300 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 430 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 948 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 263 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5,300 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 733 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 557 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,698 0
29JUN26 62.50 P 0.18 0.18 0.17 0.03 0.00 45 40 1,291 +10
29JUN26 65.00 P 0.21 0.27 0.21 0.09 +0.01 45 222 6,090 -138
29JUN26 67.50 P 0.32 0.44 0.32 0.22 +0.03 44 484 16,181 +94
29JUN26 70.00 P 0.55 0.78 0.47 0.50 +0.07 45 596 13,569 +51
29JUN26 72.50 P 0.81 1.24 0.79 0.98 +0.12 45 450 8,782 -120
29JUN26 75.00 P 1.37 2.05 1.30 1.72 +0.22 45 600 17,721 +4
29JUN26 77.50 P 2.12 3.22 2.12 2.81 +0.36 45 1,130 15,127 -66
29JUN26 80.00 P 3.60 4.51 3.43 4.22 +0.55 46 266 23,618 -49
29JUN26 82.50 P 0.00 0.00 0.00 5.94 +0.74 47 0 7,807 0
29JUN26 85.00 P 6.81 7.85 6.41 7.93 +0.71 49 229 12,503 -136
29JUN26 87.50 P 9.95 9.95 9.95 10.12 +0.95 51 2 4,386 0
29JUN26 90.00 P 11.49 12.49 11.49 12.19 +0.70 47 54 9,980 -54
29JUN26 92.50 P 0.00 0.00 0.00 14.65 +1.00 52 0 4,572 0
29JUN26 95.00 P 17.40 17.40 17.40 17.28 +1.27 63 4 15,690 0
29JUN26 97.50 P 0.00 0.00 0.00 19.98 +1.47 76 0 7,421 0
29JUN26 100.00 P 22.13 22.13 21.80 22.28 +1.28 75 21 17,681 -21
29JUN26 102.50 P 24.50 24.50 24.50 25.13 +1.63 93 4 5,011 -4
29JUN26 105.00 P 26.80 27.13 26.80 27.25 +1.25 85 200 15,711 -100
29JUN26 107.50 P 0.00 0.00 0.00 29.69 +0.74 87 0 1,890 0
29JUN26 110.00 P 31.74 31.74 31.74 32.27 +0.53 96 2 4,956 0
29JUN26 112.50 P 0.00 0.00 0.00 34.77 +1.27 101 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 37.08 +1.08 95 0 742 0
29JUN26 117.50 P 0.00 0.00 0.00 39.77 +1.27 110 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.27 +1.27 114 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 44.65 +1.15 112 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 47.07 +1.07 110 0 1,382 0
29JUN26 127.50 P 0.00 0.00 0.00 49.77 +1.27 127 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 52.18 +1.18 126 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 54.77 +1.27 135 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 57.04 +1.04 123 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 59.77 +1.27 142 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.27 +1.27 146 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 64.77 +1.27 149 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 67.00 +1.00 131 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 69.64 +1.14 147 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 72.03 +1.03 140 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 74.48 +0.98 138 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 77.26 +1.26 165 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 79.76 +1.26 168 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.06 +1.06 155 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 84.76 +1.26 173 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.14 +1.14 168 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.64 +1.14 171 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.26 +1.26 182 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 94.67 +1.17 179 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 97.17 +1.17 182 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 99.76 +1.26 190 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 102.17 +1.17 187 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 104.53 +1.03 175 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 107.26 +1.26 198 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 109.40 +0.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 112.02 +1.02 181 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 114.49 +0.99 179 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 117.26 +1.26 208 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 119.75 +1.25 210 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 122.06 +1.06 195 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
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 54 0 18 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 301 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 43 0 256 0
30JUL26 55.00 P 0.25 0.25 0.25 0.05 0.00 43 1 354 +1
30JUL26 57.50 P 0.34 0.35 0.34 0.11 +0.01 43 14 599 +14
30JUL26 60.00 P 0.37 0.47 0.37 0.21 +0.02 43 133 443 +12
30JUL26 62.50 P 0.64 0.65 0.57 0.38 +0.02 43 33 1,810 +13
30JUL26 65.00 P 0.72 0.90 0.72 0.67 +0.06 43 31 2,519 +11
30JUL26 67.50 P 1.40 1.40 1.23 1.10 +0.10 43 77 2,808 -16
30JUL26 70.00 P 1.59 2.00 1.44 1.69 +0.14 43 630 3,640 +516
30JUL26 72.50 P 2.09 2.72 2.09 2.46 +0.23 43 119 2,839 +20
30JUL26 75.00 P 3.02 3.70 3.02 3.44 +0.42 44 476 3,387 +81
30JUL26 77.50 P 4.21 4.97 3.95 4.62 +0.51 44 325 4,449 +26
30JUL26 80.00 P 5.21 6.25 5.21 6.02 +0.61 44 92 4,446 +30
30JUL26 82.50 P 8.00 8.00 8.00 7.62 +0.74 45 10 9,370 0
30JUL26 85.00 P 9.60 9.60 9.60 9.41 +0.78 45 8 4,746 -8
30JUL26 87.50 P 10.21 11.31 9.81 11.31 +0.84 46 130 2,392 -20
30JUL26 90.00 P 13.48 13.48 13.48 13.43 +0.90 47 152 874 -112
30JUL26 92.50 P 0.00 0.00 0.00 15.63 +0.87 49 0 670 0
30JUL26 95.00 P 0.00 0.00 0.00 17.92 +0.99 51 0 3,977 0
30JUL26 97.50 P 0.00 0.00 0.00 19.98 +0.94 48 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 22.32 +1.06 49 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.13 +1.55 58 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 27.25 +1.19 54 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.69 +0.74 56 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.27 +0.53 61 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 34.77 +1.27 64 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.08 +1.07 61 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 39.77 +1.27 70 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 42.27 +1.27 73 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 44.65 +1.15 72 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 47.13 +1.13 74 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 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 6 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 328 0
28AUG26 49.00 P 0.28 0.28 0.28 0.05 0.00 45 30 31 +25
28AUG26 50.00 P 0.00 0.00 0.00 0.06 0.00 44 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 0.12 0.00 44 0 39 0
28AUG26 55.00 P 0.45 0.55 0.45 0.23 +0.02 44 60 74 +54
28AUG26 57.50 P 0.58 0.58 0.58 0.39 +0.02 44 30 248 +30
28AUG26 60.00 P 0.90 0.90 0.89 0.63 +0.04 44 130 304 +30
28AUG26 62.50 P 1.24 1.24 1.19 0.98 +0.06 44 107 323 -58
28AUG26 65.00 P 1.73 1.73 1.56 1.44 +0.09 44 4,037 4,693 +4,028
28AUG26 67.50 P 0.00 0.00 0.00 2.04 +0.13 44 0 1,428 0
28AUG26 70.00 P 2.50 2.59 2.50 2.79 +0.17 44 136 1,864 -59
28AUG26 72.50 P 3.27 3.79 3.27 3.70 +0.32 45 130 1,350 -100
28AUG26 75.00 P 4.85 4.89 4.38 4.76 +0.41 45 276 3,273 -59
28AUG26 77.50 P 5.30 6.12 5.30 5.99 +0.50 45 180 2,503 +46
28AUG26 80.00 P 7.50 7.50 6.98 7.39 +0.58 45 31 2,342 -30
28AUG26 82.50 P 8.90 8.90 8.50 8.98 +0.68 46 186 3,695 +120
28AUG26 85.00 P 11.00 11.00 10.70 10.67 +0.83 46 12 2,544 +10
28AUG26 87.50 P 13.00 13.00 13.00 12.52 +0.82 46 10 2,866 +10
28AUG26 90.00 P 14.29 14.63 13.67 14.20 +0.58 45 163 1,081 -33
28AUG26 92.50 P 0.00 0.00 0.00 16.02 +0.49 43 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 18.27 +0.68 45 0 305 0
28AUG26 97.50 P 0.00 0.00 0.00 20.56 +0.84 46 0 31 0
28AUG26 100.00 P 22.56 22.56 22.56 22.76 +0.85 46 1 22 +1
28AUG26 102.50 P 0.00 0.00 0.00 25.13 +0.98 48 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 27.47 +1.04 48 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.69 +0.74 46 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.27 +0.53 50 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 34.77 +1.26 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.08 +1.05 51 0 3 0
28AUG26 117.50 P 0.00 0.00 0.00 39.77 +1.26 58 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 42.27 +1.27 60 0 4 0
28AUG26 122.50 P 0.00 0.00 0.00 44.65 +1.15 59 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 47.13 +1.13 61 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 45 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 42 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 44 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 0.00 44 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 0.00 44 0 53 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 +0.02 44 0 31 0
29SEP26 50.00 P 0.48 0.48 0.48 0.18 +0.01 44 15 791 -15
29SEP26 52.50 P 0.00 0.00 0.00 0.31 +0.03 44 0 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.50 +0.04 44 0 711 0
29SEP26 57.50 P 0.00 0.00 0.00 0.76 +0.05 44 0 1,445 0
29SEP26 60.00 P 1.23 1.42 1.23 1.12 +0.08 44 33 2,630 +29
29SEP26 62.50 P 0.00 0.00 0.00 1.59 +0.12 44 0 1,024 0
29SEP26 65.00 P 2.13 2.41 2.13 2.17 +0.16 44 153 9,422 -120
29SEP26 67.50 P 0.00 0.00 0.00 2.86 +0.16 44 0 2,933 0
29SEP26 70.00 P 3.97 3.99 3.79 3.73 +0.29 44 870 28,646 +145
29SEP26 72.50 P 4.59 4.59 4.45 4.70 +0.38 44 80 2,463 -35
29SEP26 75.00 P 5.22 5.54 5.20 5.78 +0.46 44 386 13,942 -20
29SEP26 77.50 P 6.33 6.33 6.33 7.01 +0.49 44 1 5,670 +1
29SEP26 80.00 P 8.26 8.26 8.07 8.44 +0.61 44 53 13,877 -51
29SEP26 82.50 P 9.60 9.70 9.60 9.99 +0.69 45 60 7,600 +30
29SEP26 85.00 P 12.00 12.00 12.00 11.75 +0.85 46 10 7,098 +10
29SEP26 87.50 P 0.00 0.00 0.00 13.54 +0.86 46 0 2,919 0
29SEP26 90.00 P 15.48 15.48 15.26 15.40 +0.95 46 4 4,549 -2
29SEP26 92.50 P 16.95 16.95 16.95 17.24 +0.84 46 18 4,117 -18
29SEP26 95.00 P 0.00 0.00 0.00 19.30 +0.90 47 0 4,989 0
29SEP26 97.50 P 0.00 0.00 0.00 21.41 +0.95 47 0 2,595 0
29SEP26 100.00 P 0.00 0.00 0.00 23.47 +0.89 47 0 6,809 0
29SEP26 102.50 P 0.00 0.00 0.00 25.45 +1.12 45 0 2,707 0
29SEP26 105.00 P 0.00 0.00 0.00 27.67 +0.72 45 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 30.03 +0.81 45 0 1,155 0
29SEP26 110.00 P 0.00 0.00 0.00 32.55 +0.81 48 0 2,299 0
29SEP26 112.50 P 0.00 0.00 0.00 34.77 +0.90 46 0 1,546 0
29SEP26 115.00 P 0.00 0.00 0.00 37.08 +0.93 45 0 1,647 0
29SEP26 117.50 P 0.00 0.00 0.00 39.77 +1.23 50 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 42.27 +1.26 52 0 318 0
29SEP26 122.50 P 0.00 0.00 0.00 44.65 +1.13 52 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 47.17 +1.17 54 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 49.77 +1.27 58 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 52.18 +1.18 58 0 108 0
29SEP26 132.50 P 0.00 0.00 0.00 54.77 +1.27 61 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 57.11 +1.11 60 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 59.77 +1.27 65 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 62.27 +1.27 66 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 64.77 +1.27 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.00 +1.00 63 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.64 +1.14 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.27 +1.27 73 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.66 +1.16 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.26 +1.26 75 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.76 +1.26 77 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 82.06 +1.06 73 0 0 0
30DEC26 37.00 P 0.38 0.38 0.38 0.07 +0.01 45 10 118 -10
30DEC26 38.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 +0.02 44 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 +0.03 44 0 131 0
30DEC26 45.00 P 0.73 0.73 0.73 0.35 +0.03 44 2 15,321 -2
30DEC26 46.00 P 0.00 0.00 0.00 0.41 +0.03 44 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.49 +0.05 44 0 346 0
30DEC26 48.00 P 0.93 0.93 0.93 0.58 +0.05 44 2 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.66 +0.05 44 0 440 0
30DEC26 50.00 P 0.00 0.00 0.00 0.78 +0.07 44 0 535 0
30DEC26 52.50 P 1.41 1.41 1.41 1.08 +0.07 44 1 359 -1
30DEC26 55.00 P 1.79 1.79 1.79 1.50 +0.11 44 100 1,131 +100
30DEC26 57.50 P 0.00 0.00 0.00 1.99 +0.14 44 0 997 0
30DEC26 60.00 P 0.00 0.00 0.00 2.55 +0.15 44 0 3,442 0
30DEC26 62.50 P 0.00 0.00 0.00 3.27 +0.21 45 0 5,441 0
30DEC26 65.00 P 0.00 0.00 0.00 4.01 +0.27 44 0 5,213 0
30DEC26 67.50 P 4.58 4.65 4.58 4.86 +0.35 44 21 696 +1
30DEC26 70.00 P 0.00 0.00 0.00 5.79 +0.38 44 0 23,616 0
30DEC26 72.50 P 6.92 6.92 6.92 6.87 +0.44 44 95 2,177 +95
30DEC26 75.00 P 7.82 7.82 7.82 8.05 +0.50 44 30 2,656 0
30DEC26 77.50 P 9.40 9.63 9.40 9.38 +0.58 44 561 4,171 +361
30DEC26 80.00 P 0.00 0.00 0.00 10.78 +0.62 44 1 12,163 +1
30DEC26 82.50 P 0.00 0.00 0.00 12.36 +0.71 44 0 4,537 0
30DEC26 85.00 P 0.00 0.00 0.00 13.92 +0.68 44 0 11,516 0
30DEC26 87.50 P 0.00 0.00 0.00 15.17 +0.29 43 0 1,257 0
30DEC26 90.00 P 0.00 0.00 0.00 16.95 +0.30 43 0 11,419 0
30DEC26 92.50 P 0.00 0.00 0.00 18.73 +0.25 43 0 1,993 0
30DEC26 95.00 P 0.00 0.00 0.00 20.71 +0.33 43 0 2,865 0
30DEC26 97.50 P 0.00 0.00 0.00 22.70 +0.37 43 0 2,157 0
30DEC26 100.00 P 24.80 24.80 24.80 25.11 +0.78 45 9 4,676 +9
30DEC26 102.50 P 0.00 0.00 0.00 26.82 +0.43 44 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 28.97 +0.49 44 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 31.01 +0.38 43 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 34.20 +1.20 49 0 1,552 0
30DEC26 112.50 P 0.00 0.00 0.00 35.40 +0.41 43 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 37.64 +0.41 42 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 39.90 +0.42 42 0 91 0
30DEC26 120.00 P 42.14 42.14 42.14 42.27 +0.52 42 1 661 0
30DEC26 122.50 P 0.00 0.00 0.00 44.66 +0.58 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 47.17 +0.77 43 0 1,332 0
30DEC26 127.50 P 0.00 0.00 0.00 49.77 +1.02 46 0 68 0
30DEC26 130.00 P 0.00 0.00 0.00 52.27 +1.14 48 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 54.77 +1.25 49 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 57.26 +1.25 50 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 59.77 +1.25 51 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 62.27 +1.27 53 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 64.77 +1.27 54 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 67.26 +1.26 55 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 69.76 +1.26 56 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.27 +1.27 58 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 74.76 +1.26 59 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 77.26 +1.26 60 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.76 +1.26 61 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 82.06 +1.06 59 0 151 0
30MAR27 37.00 P 0.64 0.64 0.64 0.20 +0.01 44 5 22,121 -5
30MAR27 38.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 64 0
30MAR27 39.00 P 0.00 0.00 0.00 0.29 +0.02 44 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 0.35 +0.02 44 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.41 +0.02 44 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.48 +0.03 44 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.57 +0.04 44 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.65 +0.03 44 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.74 +0.03 44 0 75 0
30MAR27 46.00 P 0.00 0.00 0.00 0.86 +0.05 44 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.99 +0.06 44 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.11 +0.05 44 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.25 +0.07 44 0 217 0
30MAR27 50.00 P 0.00 0.00 0.00 1.42 +0.08 44 0 4,757 0
30MAR27 52.50 P 0.00 0.00 0.00 1.85 +0.08 44 0 385 0
30MAR27 55.00 P 2.49 2.49 2.49 2.40 +0.11 44 100 875 +100
30MAR27 57.50 P 3.27 3.27 3.27 3.00 +0.14 44 100 701 +100
30MAR27 60.00 P 3.89 3.89 3.89 3.73 +0.15 44 15 2,504 +15
30MAR27 62.50 P 0.00 0.00 0.00 4.52 +0.25 44 0 836 0
30MAR27 65.00 P 5.32 5.32 5.32 5.33 +0.27 44 1 6,096 0
30MAR27 67.50 P 6.04 6.28 6.04 6.28 +0.36 44 26 1,367 0
30MAR27 70.00 P 6.99 6.99 6.99 7.24 +0.34 43 1 12,607 -1
30MAR27 72.50 P 0.00 0.00 0.00 8.38 +0.42 43 0 681 0
30MAR27 75.00 P 9.73 9.73 9.73 9.58 +0.45 43 16 3,406 +16
30MAR27 77.50 P 0.00 0.00 0.00 10.92 +0.49 43 0 1,025 0
30MAR27 80.00 P 0.00 0.00 0.00 12.36 +0.56 43 0 3,680 0
30MAR27 82.50 P 13.60 13.60 13.60 13.74 +0.51 43 1 418 0
30MAR27 85.00 P 0.00 0.00 0.00 15.35 +0.59 43 0 11,200 0
30MAR27 87.50 P 0.00 0.00 0.00 17.12 +0.70 43 0 1,409 0
30MAR27 90.00 P 0.00 0.00 0.00 18.54 +0.38 43 0 1,662 0
30MAR27 92.50 P 0.00 0.00 0.00 20.77 +0.82 44 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 22.15 +0.35 43 0 79 0
30MAR27 97.50 P 0.00 0.00 0.00 24.07 +0.37 43 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 26.56 +0.91 45 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 27.93 +0.29 42 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 30.64 +0.97 45 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 32.21 +0.43 43 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 34.29 +0.45 43 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 36.48 +0.50 43 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 38.65 +0.48 43 0 1,621 0
30MAR27 117.50 P 40.60 40.60 40.60 40.87 +0.48 43 1 65 +1
30MAR27 120.00 P 0.00 0.00 0.00 43.67 +1.06 46 0 66 0
30MAR27 122.50 P 0.00 0.00 0.00 45.93 +1.09 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.06 +0.95 45 0 64 0
29JUN27 50.00 P 2.51 2.51 2.51 2.23 +0.28 45 100 285 +100
29JUN27 52.50 P 2.96 2.96 2.96 2.82 +0.33 45 100 440 +100
29JUN27 55.00 P 3.28 3.38 3.28 3.46 +0.39 45 3 101 +1
29JUN27 57.50 P 0.00 0.00 0.00 4.19 +0.39 45 0 54 0
29JUN27 60.00 P 0.00 0.00 0.00 4.83 +0.29 44 0 243 0
29JUN27 62.50 P 5.35 5.35 5.35 5.65 +0.31 44 100 324 +100
29JUN27 65.00 P 0.00 0.00 0.00 6.50 +0.29 43 0 2,561 0
29JUN27 67.50 P 7.22 7.22 7.22 7.56 +0.43 43 20 391 +20
29JUN27 70.00 P 0.00 0.00 0.00 8.63 +0.48 43 0 52 0
29JUN27 72.50 P 9.60 9.70 9.60 9.80 +0.54 43 6 410 +2
29JUN27 75.00 P 10.70 10.70 10.70 11.06 +0.61 43 1 370 +1
29JUN27 77.50 P 0.00 0.00 0.00 12.33 +0.60 43 0 808 0
29JUN27 80.00 P 13.50 13.50 13.50 13.74 +0.63 43 1 1,669 +1
29JUN27 82.50 P 0.00 0.00 0.00 15.19 +0.62 43 0 462 0
29JUN27 85.00 P 16.32 16.32 16.32 16.73 +0.58 43 4 27 +4
29JUN27 87.50 P 18.56 18.56 18.56 18.39 +0.63 43 85 267 +85
29JUN27 90.00 P 20.17 20.21 20.10 20.14 +0.71 43 255 588 +255
29JUN27 92.50 P 0.00 0.00 0.00 21.54 +0.31 42 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 23.33 +0.34 42 0 6 0
29JUN27 97.50 P 0.00 0.00 0.00 25.20 +0.35 42 0 0 0
29JUN27 100.00 P 27.05 27.05 27.05 27.18 +0.43 42 4 112 +4
29JUN27 102.50 P 0.00 0.00 0.00 29.17 +0.40 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.16 +0.45 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.12 +0.39 42 0 1 0
TOTAL PUT 20,798 670,204 +7,868
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$ 10.43
29JUN26 8.00 C 0.00 0.00 0.00 2.44 -0.11 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.19 -0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.94 -0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.70 -0.11 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.45 -0.11 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.21 -0.11 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.99 -0.10 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.78 -0.10 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.58 -0.11 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.30 -0.07 35 0 184 0
29JUN26 11.00 C 0.11 0.11 0.11 0.13 -0.04 35 10 294 -10
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 908 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 993 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 233 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.47 -0.11 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.21 -0.13 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.99 -0.11 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.76 -0.11 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.54 -0.11 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.33 -0.10 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.14 -0.09 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.94 -0.11 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.78 -0.10 34 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.52 -0.07 35 0 66 0
30JUL26 11.00 C 0.29 0.29 0.29 0.32 -0.07 34 10 982 +10
30JUL26 11.50 C 0.00 0.00 0.00 0.20 -0.04 35 0 129 0
30JUL26 12.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.47 -0.16 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.21 -0.19 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.99 -0.19 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.81 -0.15 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.60 -0.11 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.40 -0.11 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.22 -0.10 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.04 -0.10 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.89 -0.09 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.63 -0.08 35 0 2 0
28AUG26 11.00 C 0.39 0.39 0.39 0.43 -0.07 35 6 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.29 -0.05 36 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.47 -0.16 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.22 -0.18 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.01 -0.19 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.85 -0.13 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.65 -0.08 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.46 -0.09 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.29 -0.06 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 -0.06 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.98 -0.06 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.73 -0.05 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 -0.06 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 0.00 37 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 37 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.50 -0.18 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.30 -0.16 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.10 -0.16 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.93 -0.14 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.78 -0.10 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.62 -0.08 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.42 -0.13 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 -0.11 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 -0.10 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.97 -0.06 35 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 -0.08 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 -0.05 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 -0.05 35 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 -0.03 35 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 35 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 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 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 37 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 2.62 -0.16 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.44 -0.15 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.26 -0.15 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.09 -0.14 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.93 -0.14 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.80 -0.13 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.64 -0.09 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 -0.14 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 -0.12 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 -0.08 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.99 -0.05 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.81 -0.09 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 -0.07 34 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 -0.04 34 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 -0.03 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.02 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 0.00 35 0 25 0
29JUN27 8.00 C 0.00 0.00 0.00 2.78 -0.11 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.60 -0.11 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.44 -0.11 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.28 -0.11 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.14 -0.10 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.00 -0.10 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.81 -0.11 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.69 -0.12 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.57 -0.10 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.36 -0.09 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.17 -0.08 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.01 -0.08 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.86 -0.08 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.73 -0.08 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.63 -0.06 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.54 -0.05 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.46 -0.05 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.39 -0.05 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.34 -0.04 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.29 -0.04 34 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
TOTAL CALL 26 18,086 0
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 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 36 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 144 0
29JUN26 10.00 P 0.20 0.20 0.20 0.15 +0.01 35 13 160 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 +0.03 35 0 124 0
29JUN26 11.00 P 0.00 0.00 0.00 0.69 +0.07 35 0 258 0
29JUN26 11.50 P 0.00 0.00 0.00 1.11 +0.09 36 0 120 0
29JUN26 12.00 P 0.00 0.00 0.00 1.58 +0.11 37 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 2.12 +0.13 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.61 +0.11 66 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.11 +0.11 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.61 +0.11 83 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.11 +0.11 90 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.61 +0.11 97 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.11 +0.11 104 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.61 +0.11 110 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.11 +0.11 117 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.61 +0.11 123 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.11 +0.11 129 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.57 +0.07 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.07 +0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.61 +0.11 144 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.07 +0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.57 +0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.60 +0.10 158 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.61 +0.15 172 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.57 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.57 +0.07 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 +0.01 35 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.25 +0.02 36 0 0 0
30JUL26 10.00 P 0.39 0.39 0.36 0.34 +0.03 36 4 134 0
30JUL26 10.50 P 0.00 0.00 0.00 0.57 +0.04 36 0 110 0
30JUL26 11.00 P 0.00 0.00 0.00 0.86 +0.05 35 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.23 +0.07 35 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.65 +0.09 35 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.12 +0.11 38 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.62 +0.11 44 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.12 +0.11 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.61 +0.11 53 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.11 +0.11 58 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.61 +0.11 62 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.11 +0.11 67 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.61 +0.11 71 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.11 +0.11 75 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 0.00 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.37 +0.02 36 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.47 +0.03 36 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.58 +0.03 36 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.85 +0.04 36 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.21 +0.09 37 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.55 +0.07 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.02 +0.13 40 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.47 +0.15 42 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.94 +0.17 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.43 +0.18 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.92 +0.19 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.41 +0.18 55 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.90 +0.15 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.39 +0.18 61 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.88 +0.18 63 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.38 +0.18 67 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 +0.04 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 +0.03 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.03 36 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.03 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 +0.03 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 +0.04 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 +0.07 36 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 1.32 +0.10 37 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.66 +0.07 36 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.11 +0.14 40 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.54 +0.15 41 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.99 +0.16 42 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 +0.17 43 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.94 +0.18 46 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.42 +0.19 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.90 +0.15 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.39 +0.18 52 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.88 +0.18 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.38 +0.18 57 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.87 +0.20 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.35 +0.17 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.77 +0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.27 +0.11 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.77 +0.12 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.26 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.76 +0.11 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.75 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.75 +0.11 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.74 +0.11 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 +0.02 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 +0.02 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 +0.02 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 +0.02 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 +0.03 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 +0.01 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 +0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 +0.06 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 +0.06 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 +0.10 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.87 +0.12 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.25 +0.12 36 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.67 +0.14 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.09 +0.14 38 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.52 +0.13 38 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.99 +0.16 39 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.45 +0.17 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.93 +0.15 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.41 +0.18 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.89 +0.16 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.38 +0.18 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.87 +0.18 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.37 +0.19 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.86 +0.19 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.30 +0.14 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.77 +0.11 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.26 +0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.76 +0.11 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.75 +0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.75 +0.11 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.74 +0.11 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 +0.03 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 +0.03 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 +0.03 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 +0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 +0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.81 +0.03 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 +0.04 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.08 +0.06 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.35 +0.09 34 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 +0.11 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 +0.13 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.38 +0.13 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.77 +0.12 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.18 +0.15 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.61 +0.14 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.05 +0.14 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.50 +0.15 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.95 +0.14 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.43 +0.14 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.89 +0.16 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.38 +0.17 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.87 +0.18 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 0.00 35 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.50 0.00 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.59 0.00 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.68 0.00 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.89 +0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.00 +0.01 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.13 +0.01 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.26 +0.02 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.54 +0.02 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.85 +0.03 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.19 +0.06 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.55 +0.08 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.93 +0.08 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.24 +0.05 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.64 +0.05 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.07 +0.06 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.50 +0.06 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.95 +0.07 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.43 +0.10 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.89 +0.10 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.38 +0.12 36 0 0 0
TOTAL PUT 17 3,748 0
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$ 25.84
12JUN26 18.50 C 0.00 0.00 0.00 7.35 - 267 0 0 -
12JUN26 19.00 C 0.00 0.00 0.00 6.85 -0.48 247 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 6.35 -0.48 228 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 5.85 -0.48 210 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 4.85 -0.48 174 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 3.85 -0.48 139 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 2.85 -0.48 105 0 0 0
12JUN26 24.00 C 1.97 1.97 1.70 1.85 -0.49 71 324 153 +91
12JUN26 25.00 C 1.03 1.03 0.75 0.90 -0.48 59 251 203 +121
12JUN26 26.00 C 0.50 0.55 0.15 0.19 -0.41 48 708 409 +166
12JUN26 27.00 C 0.14 0.14 0.03 0.04 -0.14 64 786 1,484 +525
12JUN26 28.00 C 0.04 0.04 0.01 0.02 -0.02 87 220 717 -100
12JUN26 29.00 C 0.01 0.01 0.01 0.01 0.00 105 61 1,292 -16
12JUN26 30.00 C 0.01 0.01 0.01 0.01 0.00 131 25 1,098 0
12JUN26 31.00 C 0.02 0.02 0.02 0.01 0.00 155 11 374 -5
12JUN26 32.00 C 0.01 0.01 0.01 0.01 0.00 178 10 193 -10
12JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 199 0 58 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 220 0 141 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
18JUN26 18.50 C 0.00 0.00 0.00 7.36 - 103 0 0 -
18JUN26 19.00 C 0.00 0.00 0.00 6.85 -0.48 0 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 6.35 -0.48 0 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 5.85 -0.48 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 4.85 -0.48 0 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 3.86 -0.49 52 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 2.89 -0.48 51 0 1 0
18JUN26 24.00 C 1.84 1.95 1.80 1.97 -0.46 49 26 55 +25
18JUN26 25.00 C 1.02 1.16 1.02 1.16 -0.40 45 106 91 -60
18JUN26 26.00 C 0.79 0.79 0.45 0.54 -0.30 42 565 415 +24
18JUN26 27.00 C 0.27 0.27 0.19 0.24 -0.15 45 249 448 +159
18JUN26 28.00 C 0.11 0.11 0.08 0.10 -0.07 47 513 811 +344
18JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 159 0
18JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 36 0
18JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 30 0
18JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.86 -0.50 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.36 -0.51 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.86 -0.51 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.34 -0.53 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.89 -0.48 89 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.37 -0.51 69 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.87 -0.50 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.37 -0.51 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.85 -0.53 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.37 -0.52 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.89 -0.50 56 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 4.88 -0.51 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.91 -0.49 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.98 -0.48 41 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 2.15 -0.37 42 0 60 0
29JUN26 25.00 C 1.40 1.44 1.22 1.35 -0.43 37 260 2,414 +90
29JUN26 26.00 C 0.84 0.85 0.70 0.82 -0.28 38 994 1,052 +470
29JUN26 27.00 C 0.63 0.63 0.38 0.45 -0.18 38 1,130 2,566 +211
29JUN26 28.00 C 0.30 0.30 0.20 0.24 -0.12 39 1,542 5,649 +361
29JUN26 29.00 C 0.19 0.19 0.11 0.13 -0.06 41 1,014 3,756 -89
29JUN26 30.00 C 0.11 0.11 0.07 0.07 -0.02 43 288 7,101 -76
29JUN26 31.00 C 0.07 0.07 0.04 0.04 -0.01 45 224 10,129 +13
29JUN26 32.00 C 0.06 0.06 0.04 0.02 0.00 45 74 9,394 -14
29JUN26 33.00 C 0.04 0.04 0.03 0.01 0.00 46 62 7,184 -30
29JUN26 34.00 C 0.03 0.03 0.02 0.01 0.00 51 152 7,941 -35
29JUN26 35.00 C 0.02 0.03 0.01 0.01 0.00 56 367 5,983 -98
29JUN26 36.00 C 0.03 0.03 0.02 0.01 0.00 60 193 6,806 -17
29JUN26 37.00 C 0.02 0.02 0.02 0.01 0.00 65 2 4,609 -2
29JUN26 38.00 C 0.02 0.02 0.02 0.01 0.00 69 200 6,885 0
29JUN26 39.00 C 0.02 0.02 0.02 0.01 0.00 73 5 2,539 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 77 2 9,518 +2
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6,237 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5,135 0
29JUN26 43.00 C 0.01 0.01 0.01 0.01 0.00 88 7 3,589 -7
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4,970 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15,905 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,889 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,500 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 6,697 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 110 0 28,673 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 4,415 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 124 0 11,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 130 0 3,731 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 136 0 25,222 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 142 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 153 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 158 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 162 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 171 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 180 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 184 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 188 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 191 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 195 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 198 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 202 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 205 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 212 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 215 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 218 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 10.92 -0.52 67 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 10.43 -0.45 66 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.93 -0.45 62 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.44 -0.45 61 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.95 -0.51 59 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.44 -0.53 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.93 -0.58 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.45 -0.55 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.98 -0.48 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.49 -0.54 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.04 -0.52 48 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 5.06 -0.49 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.16 -0.48 40 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 3.34 -0.44 39 0 0 0
30JUL26 24.00 C 2.60 2.60 2.60 2.59 -0.45 39 4 73 +4
30JUL26 25.00 C 2.03 2.03 1.83 1.93 -0.37 38 93 265 +2
30JUL26 26.00 C 1.60 1.60 1.30 1.40 -0.30 37 524 1,206 +252
30JUL26 27.00 C 0.96 1.05 0.96 1.00 -0.23 38 107 709 +24
30JUL26 28.00 C 0.72 0.75 0.68 0.72 -0.18 39 96 695 +24
30JUL26 29.00 C 0.63 0.63 0.47 0.50 -0.12 39 214 867 -42
30JUL26 30.00 C 0.45 0.45 0.33 0.34 -0.08 39 319 6,103 +105
30JUL26 31.00 C 0.31 0.31 0.23 0.23 -0.05 40 175 4,151 -41
30JUL26 32.00 C 0.18 0.20 0.18 0.15 -0.03 40 269 5,137 +124
30JUL26 33.00 C 0.16 0.16 0.12 0.10 -0.02 40 327 2,218 +175
30JUL26 34.00 C 0.12 0.12 0.10 0.07 -0.01 41 21 1,798 +3
30JUL26 35.00 C 0.10 0.10 0.08 0.05 0.00 42 33 1,480 -3
30JUL26 36.00 C 0.05 0.07 0.05 0.03 0.00 42 51 1,819 0
30JUL26 37.00 C 0.06 0.06 0.06 0.02 0.00 42 6 3,762 +6
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,121 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,947 0
30JUL26 40.00 C 0.04 0.04 0.04 0.01 0.00 46 30 4,609 +30
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 483 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 10.92 -0.59 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 10.43 -0.61 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 9.93 -0.54 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 9.44 -0.61 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.95 -0.61 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.47 -0.61 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.00 -0.60 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.51 -0.61 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.06 -0.61 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.60 -0.54 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.12 -0.55 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.23 -0.55 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.43 -0.46 40 0 0 0
28AUG26 23.00 C 3.70 3.70 3.66 3.66 -0.44 39 3 4 -1
28AUG26 24.00 C 2.97 2.97 2.96 2.97 -0.41 39 11 31 -9
28AUG26 25.00 C 2.47 2.47 2.38 2.40 -0.33 39 60 120 +60
28AUG26 26.00 C 1.94 1.94 1.76 1.89 -0.27 39 239 397 +233
28AUG26 27.00 C 1.51 1.51 1.39 1.46 -0.24 39 285 539 +148
28AUG26 28.00 C 1.10 1.19 1.08 1.14 -0.18 40 37 6,073 +1
28AUG26 29.00 C 0.85 0.88 0.85 0.88 -0.15 40 100 987 -44
28AUG26 30.00 C 0.79 0.79 0.62 0.66 -0.13 40 95 2,050 +3
28AUG26 31.00 C 0.00 0.00 0.00 0.50 -0.10 40 0 1,786 0
28AUG26 32.00 C 0.44 0.44 0.39 0.37 -0.07 40 80 1,893 -1
28AUG26 33.00 C 0.37 0.37 0.35 0.27 -0.06 40 4 768 -1
28AUG26 34.00 C 0.25 0.25 0.25 0.20 -0.04 41 10 1,048 -10
28AUG26 35.00 C 0.21 0.21 0.21 0.15 -0.03 41 2 1,034 0
28AUG26 36.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 740 0
28AUG26 37.00 C 0.12 0.14 0.12 0.08 -0.02 41 41 1,285 +21
28AUG26 38.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 343 0
28AUG26 39.00 C 0.09 0.09 0.09 0.04 -0.01 41 4 272 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 576 0
28AUG26 41.00 C 0.07 0.07 0.07 0.02 -0.01 41 60 94 +6
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
28AUG26 48.00 C 0.03 0.03 0.03 0.01 0.00 50 1 167 -1
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 10.98 -0.65 42 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.50 -0.64 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.02 -0.64 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.55 -0.57 45 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.10 -0.54 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.60 -0.51 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.13 -0.57 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.67 -0.62 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.21 -0.56 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.79 -0.53 43 0 0 0
29SEP26 20.00 C 6.35 6.35 6.35 6.35 -0.58 42 1 128 +1
29SEP26 21.00 C 0.00 0.00 0.00 5.50 -0.51 41 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 4.69 -0.45 40 0 42 0
29SEP26 23.00 C 0.00 0.00 0.00 3.97 -0.33 39 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 3.36 -0.30 40 0 30 0
29SEP26 25.00 C 2.71 2.71 2.65 2.72 -0.31 38 46 10,190 +35
29SEP26 26.00 C 2.12 2.25 2.12 2.25 -0.27 39 742 303 +70
29SEP26 27.00 C 1.75 1.86 1.75 1.86 -0.21 39 92 5,749 +61
29SEP26 28.00 C 1.60 1.60 1.39 1.49 -0.20 39 103 395 +61
29SEP26 29.00 C 1.25 1.25 1.15 1.21 -0.16 40 163 2,992 +77
29SEP26 30.00 C 1.04 1.04 0.93 0.97 -0.17 40 153 1,230 +23
29SEP26 31.00 C 0.80 0.80 0.79 0.79 -0.13 40 74 1,864 -38
29SEP26 32.00 C 0.66 0.66 0.62 0.63 -0.12 40 64 1,229 +3
29SEP26 33.00 C 0.59 0.59 0.50 0.52 -0.10 41 19 5,345 +9
29SEP26 34.00 C 0.42 0.42 0.41 0.42 -0.09 42 25 1,709 0
29SEP26 35.00 C 0.34 0.37 0.34 0.34 -0.07 42 90 4,957 +89
29SEP26 36.00 C 0.28 0.31 0.28 0.27 -0.07 42 64 15,342 0
29SEP26 37.00 C 0.27 0.27 0.24 0.22 -0.06 43 60 4,954 +10
29SEP26 38.00 C 0.23 0.23 0.21 0.18 -0.05 43 9 8,132 +2
29SEP26 39.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 15,293 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 16,802 0
29SEP26 41.00 C 0.13 0.13 0.13 0.10 -0.03 44 24 1,712 +24
29SEP26 42.00 C 0.12 0.12 0.11 0.08 -0.03 44 17 1,459 +4
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 1,676 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 2,724 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 3,666 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 1,426 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 2,473 0
29SEP26 50.00 C 0.05 0.05 0.04 0.01 -0.01 44 6 20,209 -5
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3,136 0
29SEP26 55.00 C 0.04 0.04 0.04 0.01 0.00 49 1 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 765 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 356 0
29SEP26 75.00 C 0.02 0.02 0.02 0.01 0.00 67 71 2,092 +71
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 728 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 11.27 -0.51 49 0 6,088 0
30DEC26 15.50 C 0.00 0.00 0.00 10.82 -0.50 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.32 -0.60 46 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.90 -0.50 46 0 0 0
30DEC26 17.00 C 9.41 9.41 9.41 9.45 -0.50 46 20 145 +20
30DEC26 17.50 C 0.00 0.00 0.00 9.01 -0.49 45 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.58 -0.37 44 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.15 -0.37 44 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.69 -0.41 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.28 -0.40 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 7.04 -0.51 45 0 155 0
30DEC26 21.00 C 0.00 0.00 0.00 6.11 -0.39 40 11 41 +11
30DEC26 22.00 C 0.00 0.00 0.00 5.41 -0.59 40 0 82 0
30DEC26 23.00 C 0.00 0.00 0.00 4.74 -0.35 39 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 4.15 -0.31 39 0 0 0
30DEC26 25.00 C 3.89 3.89 3.89 3.61 -0.28 39 2 147 +2
30DEC26 26.00 C 3.03 3.13 3.03 3.15 -0.39 39 113 189 +107
30DEC26 27.00 C 2.67 2.71 2.67 2.73 -0.25 39 111 202 +70
30DEC26 28.00 C 2.45 2.45 2.31 2.34 -0.23 39 13 2,220 +1
30DEC26 29.00 C 2.02 2.02 2.02 2.04 -0.20 40 7 5,698 +7
30DEC26 30.00 C 1.85 1.85 1.69 1.78 -0.19 40 79 6,486 +59
30DEC26 31.00 C 1.50 1.50 1.50 1.56 -0.14 40 1 273 +1
30DEC26 32.00 C 1.52 1.52 1.33 1.34 -0.13 40 7 1,385 -3
30DEC26 33.00 C 1.15 1.15 1.15 1.16 -0.10 41 1 6,814 +1
30DEC26 34.00 C 0.99 1.01 0.99 1.00 -0.09 41 56 927 0
30DEC26 35.00 C 1.00 1.00 0.88 0.86 -0.07 41 21 2,125 +8
30DEC26 36.00 C 0.80 0.80 0.76 0.74 -0.06 41 64 8,096 -26
30DEC26 37.00 C 0.74 0.74 0.68 0.64 -0.05 41 48 6,413 -7
30DEC26 38.00 C 0.60 0.60 0.60 0.55 -0.04 41 30 4,536 0
30DEC26 39.00 C 0.57 0.57 0.53 0.48 -0.03 42 37 9,826 -30
30DEC26 40.00 C 0.49 0.49 0.47 0.41 -0.03 42 35 1,784 -1
30DEC26 41.00 C 0.00 0.00 0.00 0.36 -0.02 42 0 2,550 0
30DEC26 42.00 C 0.40 0.40 0.39 0.31 -0.01 42 21 2,186 -21
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 880 0
30DEC26 44.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 645 0
30DEC26 45.00 C 0.32 0.33 0.31 0.20 -0.01 42 25 4,279 +25
30DEC26 46.00 C 0.00 0.00 0.00 0.18 0.00 43 0 865 0
30DEC26 47.00 C 0.25 0.25 0.25 0.16 +0.01 43 30 404 +30
30DEC26 48.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 332 0
30DEC26 49.00 C 0.22 0.22 0.22 0.12 0.00 43 20 337 +20
30DEC26 50.00 C 0.21 0.21 0.20 0.11 +0.01 44 37 6,316 +21
30DEC26 52.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 2,222 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 1,857 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 430 0
30DEC26 60.00 C 0.12 0.12 0.10 0.04 +0.01 46 17 792 +16
30DEC26 62.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 759 0
30MAR27 15.00 C 11.58 11.58 11.58 11.52 -0.54 47 3 6,007 +3
30MAR27 15.50 C 0.00 0.00 0.00 11.11 -0.51 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.64 -0.54 46 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.21 -0.42 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.79 -0.53 45 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 9.37 -0.42 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.96 -0.42 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.55 -0.42 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.20 -0.38 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.78 -0.41 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.43 -0.38 42 0 164 0
30MAR27 21.00 C 0.00 0.00 0.00 6.71 -0.37 41 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 6.18 -0.32 43 0 85 0
30MAR27 23.00 C 5.42 5.50 5.42 5.56 -0.19 42 105 123 +79
30MAR27 24.00 C 0.00 0.00 0.00 4.79 -0.44 39 0 246 0
30MAR27 25.00 C 4.35 4.39 4.35 4.28 -0.49 39 6 2,224 +1
30MAR27 26.00 C 3.78 3.84 3.75 3.88 -0.29 40 5 4,011 -2
30MAR27 27.00 C 3.39 3.48 3.39 3.48 -0.24 40 10 2,105 +1
30MAR27 28.00 C 0.00 0.00 0.00 3.08 -0.23 40 0 967 0
30MAR27 29.00 C 0.00 0.00 0.00 2.73 -0.22 40 0 66 0
30MAR27 30.00 C 2.65 2.65 2.42 2.43 -0.21 40 18 1,782 +3
30MAR27 31.00 C 0.00 0.00 0.00 2.18 -0.19 40 0 1,182 0
30MAR27 32.00 C 0.00 0.00 0.00 1.99 -0.14 41 0 4,996 0
30MAR27 33.00 C 0.00 0.00 0.00 1.79 -0.12 41 0 6,781 0
30MAR27 34.00 C 0.00 0.00 0.00 1.59 -0.14 41 0 6,956 0
30MAR27 35.00 C 1.46 1.46 1.43 1.43 -0.12 41 7 1,554 +7
30MAR27 36.00 C 0.00 0.00 0.00 1.30 -0.11 42 0 416 0
30MAR27 37.00 C 0.00 0.00 0.00 1.17 -0.10 42 0 240 0
30MAR27 38.00 C 1.11 1.11 1.02 1.05 -0.09 42 10 1,195 -2
30MAR27 39.00 C 0.00 0.00 0.00 0.95 -0.08 42 0 540 0
30MAR27 40.00 C 0.92 0.92 0.83 0.86 -0.07 42 143 5,859 +143
30MAR27 41.00 C 0.00 0.00 0.00 0.78 -0.06 43 0 731 0
30MAR27 42.00 C 0.00 0.00 0.00 0.71 -0.05 43 0 341 0
30MAR27 43.00 C 0.00 0.00 0.00 0.64 -0.05 43 0 382 0
30MAR27 44.00 C 0.59 0.59 0.59 0.58 -0.05 43 20 422 +20
30MAR27 45.00 C 0.55 0.57 0.55 0.53 -0.04 43 18 2,327 0
30MAR27 46.00 C 0.00 0.00 0.00 0.48 -0.04 44 0 68 0
30MAR27 47.00 C 0.00 0.00 0.00 0.44 -0.03 44 0 68 0
30MAR27 48.00 C 0.45 0.46 0.45 0.41 -0.02 44 67 127 +49
30MAR27 49.00 C 0.00 0.00 0.00 0.37 -0.02 44 0 118 0
30MAR27 50.00 C 0.42 0.42 0.38 0.34 -0.02 44 31 1,440 +6
29JUN27 18.50 C 0.00 0.00 0.00 8.95 - 42 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 8.58 -0.41 42 10 12 +10
29JUN27 19.50 C 0.00 0.00 0.00 8.21 -0.41 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.86 -0.40 41 0 26 0
29JUN27 21.00 C 0.00 0.00 0.00 7.18 -0.39 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.53 -0.49 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.93 -0.46 40 10 10 +10
29JUN27 24.00 C 5.33 5.40 5.33 5.41 -0.42 40 25 6 -14
29JUN27 25.00 C 4.90 4.90 4.90 4.87 -0.42 39 2 19 +2
29JUN27 26.00 C 4.39 4.39 4.39 4.23 -0.56 37 5 20 -5
29JUN27 27.00 C 0.00 0.00 0.00 4.04 -0.30 39 0 52 0
29JUN27 28.00 C 3.70 3.74 3.60 3.64 -0.29 39 89 135 +89
29JUN27 29.00 C 0.00 0.00 0.00 3.31 -0.26 39 0 31 0
29JUN27 30.00 C 3.07 3.07 2.95 3.06 -0.19 40 2 114 +2
29JUN27 31.00 C 0.00 0.00 0.00 2.76 -0.21 40 0 214 0
29JUN27 32.00 C 0.00 0.00 0.00 2.51 -0.20 40 0 49 0
29JUN27 33.00 C 0.00 0.00 0.00 2.30 -0.19 40 0 194 0
29JUN27 34.00 C 0.00 0.00 0.00 2.10 -0.17 40 0 34 0
29JUN27 35.00 C 1.99 1.99 1.91 1.92 -0.16 41 23 66 +23
29JUN27 36.00 C 1.78 1.78 1.72 1.75 -0.14 41 2 33 +1
29JUN27 37.00 C 1.58 1.58 1.58 1.60 -0.15 41 1 37 +1
29JUN27 38.00 C 1.45 1.45 1.45 1.47 -0.14 41 1 127 +1
29JUN27 39.00 C 1.40 1.40 1.33 1.34 -0.13 41 124 181 +124
TOTAL CALL 17,039 680,665 +4,471
12JUN26 18.50 P 0.00 0.00 0.00 0.01 - 273 0 0 -
12JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 83 0 242 0
12JUN26 25.00 P 0.08 0.13 0.05 0.07 -0.01 63 253 479 +49
12JUN26 26.00 P 0.26 0.56 0.23 0.33 +0.07 44 388 317 -47
12JUN26 27.00 P 1.02 1.45 1.02 1.19 +0.36 60 368 535 -244
12JUN26 28.00 P 2.05 2.38 2.05 2.16 +0.45 0 77 1,541 -37
12JUN26 29.00 P 3.06 3.30 3.05 3.16 +0.48 0 242 913 -114
12JUN26 30.00 P 3.93 4.20 3.93 4.16 +0.46 0 66 40 -154
12JUN26 31.00 P 0.00 0.00 0.00 5.16 +0.48 0 0 30 0
12JUN26 32.00 P 0.00 0.00 0.00 6.16 +0.48 0 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 7.16 +0.48 0 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 8.16 +0.48 0 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 9.16 +0.48 0 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 10.16 +0.48 0 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 11.16 +0.48 0 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 12.16 +0.48 0 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 13.16 +0.48 0 0 0 0
18JUN26 18.50 P 0.00 0.00 0.00 0.01 - 103 0 0 -
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 21.00 P 0.01 0.01 0.01 0.01 0.00 68 10 10 +10
18JUN26 22.00 P 0.02 0.02 0.02 0.02 0.00 60 10 10 +10
18JUN26 23.00 P 0.05 0.05 0.04 0.04 0.00 52 12 12 +4
18JUN26 24.00 P 0.09 0.15 0.09 0.11 +0.02 48 35 165 +8
18JUN26 25.00 P 0.19 0.37 0.19 0.30 +0.07 45 196 177 +115
18JUN26 26.00 P 0.80 0.84 0.65 0.70 +0.22 43 403 155 -14
18JUN26 27.00 P 1.01 1.47 1.01 1.37 +0.32 43 109 247 -42
18JUN26 28.00 P 2.07 2.24 2.07 2.25 +0.41 48 19 33 -6
18JUN26 29.00 P 0.00 0.00 0.00 3.19 +0.45 50 2 60 0
18JUN26 30.00 P 0.00 0.00 0.00 4.17 +0.47 54 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 5.20 +0.52 75 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 6.18 +0.50 78 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 7.18 +0.50 88 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 8.18 +0.50 96 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 9.18 +0.50 105 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 10.19 +0.51 119 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 11.18 +0.50 121 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 89 0 21 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 20.00 P 0.03 0.03 0.03 0.01 0.00 51 34 5,215 +31
29JUN26 21.00 P 0.05 0.05 0.05 0.02 -0.01 46 25 594 +10
29JUN26 22.00 P 0.08 0.09 0.07 0.05 0.00 44 64 484 -42
29JUN26 23.00 P 0.11 0.16 0.11 0.12 +0.01 42 339 824 +143
29JUN26 24.00 P 0.21 0.32 0.20 0.25 +0.04 40 296 2,642 +100
29JUN26 25.00 P 0.39 0.61 0.37 0.50 +0.10 38 789 6,411 +296
29JUN26 26.00 P 0.71 1.08 0.71 0.93 +0.19 37 1,180 7,007 +343
29JUN26 27.00 P 1.73 1.75 1.50 1.54 +0.26 36 50 5,759 -26
29JUN26 28.00 P 1.94 2.59 1.94 2.39 +0.45 40 242 9,300 -30
29JUN26 29.00 P 2.90 3.50 2.90 3.24 +0.44 39 60 6,685 +1
29JUN26 30.00 P 4.40 4.40 4.13 4.33 +0.56 56 229 9,876 -191
29JUN26 31.00 P 5.50 5.50 5.13 5.20 +0.40 49 48 9,185 -3
29JUN26 32.00 P 5.86 5.86 5.86 6.30 +0.59 69 1 10,082 0
29JUN26 33.00 P 7.35 7.41 7.21 7.18 +0.47 57 86 8,780 +9
29JUN26 34.00 P 8.30 8.70 8.30 8.40 +0.72 93 15 11,212 -15
29JUN26 35.00 P 9.40 9.40 9.40 9.18 +0.50 69 11 7,372 -12
29JUN26 36.00 P 0.00 0.00 0.00 10.19 +0.48 77 0 4,450 0
29JUN26 37.00 P 0.00 0.00 0.00 11.28 +0.60 99 0 11,011 0
29JUN26 38.00 P 0.00 0.00 0.00 12.16 +0.48 0 0 1,387 0
29JUN26 39.00 P 13.23 13.40 13.23 13.16 +0.48 0 232 1,256 0
29JUN26 40.00 P 14.28 14.34 14.14 14.16 +0.48 0 520 5,844 -149
29JUN26 41.00 P 15.30 15.34 15.28 15.16 +0.48 0 121 3,957 +47
29JUN26 42.00 P 16.11 16.11 16.11 16.16 +0.48 0 3 147 0
29JUN26 43.00 P 0.00 0.00 0.00 17.16 +0.48 0 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 18.16 +0.48 0 0 122 0
29JUN26 45.00 P 0.00 0.00 0.00 19.16 +0.48 0 0 5,399 0
29JUN26 46.00 P 0.00 0.00 0.00 20.16 +0.48 0 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 21.16 +0.48 0 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 22.16 +0.48 0 0 214 0
29JUN26 49.00 P 0.00 0.00 0.00 23.16 +0.48 0 0 131 0
29JUN26 50.00 P 0.00 0.00 0.00 24.16 +0.48 0 0 1,796 0
29JUN26 52.50 P 26.18 26.18 26.18 26.66 +0.48 0 1 721 0
29JUN26 55.00 P 0.00 0.00 0.00 29.16 +0.48 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.66 +0.48 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 34.16 +0.48 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 36.66 +0.48 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 39.16 +0.48 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 41.66 +0.48 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 44.16 +0.48 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 46.66 +0.48 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 49.16 +0.48 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 51.66 +0.48 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 54.16 +0.48 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 56.66 +0.48 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 59.16 +0.48 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 61.66 +0.48 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 64.16 +0.48 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 66.66 +0.48 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 69.16 +0.48 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 71.66 +0.48 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 74.16 +0.48 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 76.66 +0.48 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 79.16 +0.48 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 81.66 +0.48 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 84.16 +0.48 0 0 0 0
30JUL26 15.00 P 0.01 0.01 0.01 0.01 0.00 61 10 10 +9
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 0.00 46 0 130 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 0.00 45 0 25 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 98 0
30JUL26 19.50 P 0.10 0.10 0.10 0.05 -0.01 43 12 51 0
30JUL26 20.00 P 0.10 0.13 0.10 0.08 0.00 43 113 275 +75
30JUL26 21.00 P 0.19 0.19 0.17 0.14 0.00 42 48 335 -14
30JUL26 22.00 P 0.28 0.28 0.28 0.26 +0.02 41 75 1,045 +33
30JUL26 23.00 P 0.41 0.49 0.41 0.43 +0.06 40 50 1,204 +19
30JUL26 24.00 P 0.60 0.75 0.60 0.68 +0.11 39 44 1,168 -15
30JUL26 25.00 P 0.90 1.12 0.90 1.01 +0.15 38 79 1,544 -4
30JUL26 26.00 P 1.30 1.61 1.30 1.47 +0.21 37 94 3,021 +60
30JUL26 27.00 P 1.87 2.12 1.87 2.06 +0.24 37 13 2,113 -2
30JUL26 28.00 P 2.60 2.90 2.60 2.76 +0.33 38 18 4,622 0
30JUL26 29.00 P 3.62 3.65 3.62 3.55 +0.42 38 5 4,183 0
30JUL26 30.00 P 4.60 4.60 4.38 4.41 +0.46 39 228 3,681 -110
30JUL26 31.00 P 0.00 0.00 0.00 5.33 +0.48 41 0 3,722 0
30JUL26 32.00 P 6.37 6.37 6.37 6.30 +0.49 44 2 2,847 0
30JUL26 33.00 P 0.00 0.00 0.00 7.20 +0.46 41 0 1,238 0
30JUL26 34.00 P 0.00 0.00 0.00 8.40 +0.70 59 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 9.25 +0.55 53 0 28 0
30JUL26 36.00 P 10.33 10.33 10.15 10.19 +0.48 51 33 852 0
30JUL26 37.00 P 0.00 0.00 0.00 11.28 +0.57 63 0 0 0
30JUL26 38.00 P 12.05 12.05 12.05 12.16 +0.48 0 3 14 +3
30JUL26 39.00 P 0.00 0.00 0.00 13.16 +0.45 0 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 14.16 +0.46 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.16 +0.45 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.16 +0.45 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.16 +0.45 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.16 +0.45 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 19.19 +0.48 77 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 20.16 +0.45 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 21.16 +0.45 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 22.16 +0.45 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 23.16 +0.45 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 24.16 +0.48 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 9 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28AUG26 18.00 P 0.12 0.12 0.12 0.05 -0.01 42 10 10 +10
28AUG26 18.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 16 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 -0.01 42 10 44 +10
28AUG26 19.50 P 0.21 0.21 0.21 0.14 0.00 42 31 202 +1
28AUG26 20.00 P 0.25 0.25 0.25 0.18 -0.01 41 30 255 0
28AUG26 21.00 P 0.33 0.34 0.33 0.30 0.00 41 67 557 +2
28AUG26 22.00 P 0.00 0.00 0.00 0.48 +0.04 41 10 411 0
28AUG26 23.00 P 0.78 0.78 0.78 0.71 +0.08 40 30 553 0
28AUG26 24.00 P 1.10 1.10 1.02 1.01 +0.12 40 12 757 +3
28AUG26 25.00 P 1.38 1.50 1.38 1.39 +0.16 39 145 1,148 +38
28AUG26 26.00 P 1.75 2.00 1.75 1.86 +0.20 38 118 6,451 +63
28AUG26 27.00 P 2.50 2.59 2.44 2.44 +0.24 38 491 1,766 -150
28AUG26 28.00 P 2.93 3.27 2.93 3.11 +0.29 39 61 2,216 +29
28AUG26 29.00 P 0.00 0.00 0.00 3.87 +0.33 39 0 1,621 0
28AUG26 30.00 P 0.00 0.00 0.00 4.66 +0.36 39 0 2,504 0
28AUG26 31.00 P 0.00 0.00 0.00 5.53 +0.41 40 0 1,831 0
28AUG26 32.00 P 0.00 0.00 0.00 6.40 +0.45 40 0 1,845 0
28AUG26 33.00 P 7.30 7.30 7.30 7.30 +0.44 40 1 950 0
28AUG26 34.00 P 0.00 0.00 0.00 8.40 +0.62 48 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 9.25 +0.28 44 0 3 0
28AUG26 36.00 P 0.00 0.00 0.00 10.19 +0.48 42 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 11.28 +0.57 52 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.17 +0.48 45 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.17 +0.46 48 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 14.17 +0.47 50 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 15.16 +0.45 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.16 +0.45 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.16 +0.45 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.17 +0.46 59 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.19 +0.48 65 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.16 +0.45 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.16 +0.45 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.17 +0.46 67 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.16 +0.45 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.17 +0.48 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17,025 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 95 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 11 0
29SEP26 17.00 P 0.13 0.13 0.13 0.06 +0.01 42 50 84 +50
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 74 0
29SEP26 18.50 P 0.20 0.20 0.20 0.15 +0.04 41 30 36 +26
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.04 41 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.05 41 0 76 0
29SEP26 20.00 P 0.35 0.38 0.35 0.31 +0.06 41 143 1,232 +30
29SEP26 21.00 P 0.53 0.53 0.50 0.47 +0.08 40 33 628 +31
29SEP26 22.00 P 0.69 0.72 0.69 0.69 +0.10 40 38 1,617 +4
29SEP26 23.00 P 0.98 1.02 0.95 0.97 +0.13 40 138 1,228 +102
29SEP26 24.00 P 1.27 1.31 1.27 1.28 +0.13 39 32 3,473 +2
29SEP26 25.00 P 1.60 1.78 1.60 1.68 +0.16 38 156 10,987 +82
29SEP26 26.00 P 2.21 2.22 2.21 2.17 +0.20 38 31 2,253 0
29SEP26 27.00 P 2.51 2.88 2.51 2.75 +0.24 38 81 7,644 +61
29SEP26 28.00 P 3.53 3.53 3.43 3.39 +0.27 38 31 7,340 +5
29SEP26 29.00 P 3.79 4.31 3.79 4.13 +0.33 39 37 4,996 +1
29SEP26 30.00 P 5.05 5.10 5.05 4.92 +0.29 40 4 9,916 -2
29SEP26 31.00 P 0.00 0.00 0.00 5.85 +0.34 43 0 7,198 0
29SEP26 32.00 P 0.00 0.00 0.00 6.58 +0.30 40 0 3,628 0
29SEP26 33.00 P 0.00 0.00 0.00 7.44 +0.53 40 0 3,991 0
29SEP26 34.00 P 8.53 8.53 8.53 8.40 +0.46 42 2 1,983 -1
29SEP26 35.00 P 0.00 0.00 0.00 9.47 +0.50 47 0 9,189 0
29SEP26 36.00 P 10.30 10.30 10.30 10.20 +0.25 38 2 20,653 -2
29SEP26 37.00 P 0.00 0.00 0.00 11.28 +0.57 46 0 5,269 -1
29SEP26 38.00 P 0.00 0.00 0.00 12.17 +0.42 40 0 6,873 0
29SEP26 39.00 P 0.00 0.00 0.00 13.18 +0.47 43 1 8,517 -1
29SEP26 40.00 P 14.50 14.50 14.50 14.26 +0.27 52 1 13,638 0
29SEP26 41.00 P 0.00 0.00 0.00 15.16 +0.45 0 0 2,093 0
29SEP26 42.00 P 16.28 16.28 16.28 16.16 +0.45 0 2 337 -271
29SEP26 43.00 P 0.00 0.00 0.00 17.16 +0.45 0 0 1,886 0
29SEP26 44.00 P 0.00 0.00 0.00 18.17 +0.46 52 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.19 +0.48 57 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.18 +0.47 58 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.16 +0.45 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.17 +0.46 59 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.16 +0.45 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 24.18 +0.41 64 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.66 +0.47 0 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 29.16 +0.47 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 31.66 +0.48 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.16 +0.48 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.66 +0.48 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.16 +0.48 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.68 +0.50 89 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.16 +0.48 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.66 +0.48 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.16 +0.48 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.66 +0.48 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.16 +0.48 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.66 +0.48 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.17 +0.49 105 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 6,133 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 -0.02 42 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 158 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.03 41 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 -0.03 41 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.01 41 0 19 0
30DEC26 18.00 P 0.45 0.45 0.45 0.36 -0.02 41 20 146 -20
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.03 41 0 37 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 -0.02 41 0 310 0
30DEC26 19.50 P 0.69 0.69 0.69 0.61 0.00 41 100 453 +100
30DEC26 20.00 P 0.00 0.00 0.00 0.71 +0.02 41 0 781 0
30DEC26 21.00 P 0.98 0.98 0.98 0.97 +0.07 41 34 383 0
30DEC26 22.00 P 1.28 1.28 1.23 1.23 +0.07 40 48 543 +17
30DEC26 23.00 P 1.47 1.47 1.47 1.54 +0.08 39 3 426 +3
30DEC26 24.00 P 2.01 2.01 1.92 1.95 +0.13 39 3 4,532 +1
30DEC26 25.00 P 2.46 2.47 2.38 2.36 +0.15 38 341 10,413 +305
30DEC26 26.00 P 0.00 0.00 0.00 2.88 +0.20 38 0 2,229 0
30DEC26 27.00 P 0.00 0.00 0.00 3.45 +0.22 38 0 1,790 0
30DEC26 28.00 P 4.20 4.20 4.20 4.09 +0.27 39 18 3,585 0
30DEC26 29.00 P 0.00 0.00 0.00 4.79 +0.30 39 1 2,678 0
30DEC26 30.00 P 5.50 5.50 5.50 5.53 +0.39 39 4 9,733 -3
30DEC26 31.00 P 6.60 6.60 6.60 6.34 +0.44 41 2 4,508 0
30DEC26 32.00 P 0.00 0.00 0.00 7.09 +0.27 40 0 5,655 0
30DEC26 33.00 P 7.88 7.88 7.88 7.90 +0.28 40 5 5,189 0
30DEC26 34.00 P 0.00 0.00 0.00 8.75 +0.29 40 0 1,179 0
30DEC26 35.00 P 0.00 0.00 0.00 9.60 +0.29 40 1 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 10.37 +0.30 37 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 11.39 +0.31 40 0 3,261 0
30DEC26 38.00 P 0.00 0.00 0.00 12.31 +0.56 39 0 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 13.23 +0.38 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 14.26 +0.27 41 5 1,728 -5
30DEC26 41.00 P 0.00 0.00 0.00 15.17 +0.42 38 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 16.16 +0.44 0 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 17.16 +0.45 0 0 1,329 0
30DEC26 44.00 P 0.00 0.00 0.00 18.17 +0.46 43 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 19.19 +0.48 46 0 61 0
30DEC26 46.00 P 0.00 0.00 0.00 20.18 +0.47 47 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 21.16 +0.45 0 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 22.17 +0.46 48 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 23.16 +0.45 0 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 24.18 +0.41 52 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 26.66 +0.47 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.16 +0.46 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.66 +0.48 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.16 +0.48 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.66 +0.48 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.16 +0.48 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.68 +0.50 72 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.16 +0.46 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.66 +0.48 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.16 +0.48 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.66 +0.48 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.16 +0.48 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.25 +0.02 43 0 6,033 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 +0.03 43 0 2 0
30MAR27 16.00 P 0.43 0.43 0.43 0.36 +0.03 43 3 489 +3
30MAR27 16.50 P 0.00 0.00 0.00 0.43 +0.04 43 0 203 0
30MAR27 17.00 P 0.55 0.55 0.55 0.51 +0.04 43 2 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.58 +0.04 42 0 5 0
30MAR27 18.00 P 0.69 0.70 0.69 0.68 +0.06 42 3 5 +2
30MAR27 18.50 P 0.00 0.00 0.00 0.78 +0.05 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.88 +0.06 42 0 308 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 +0.06 41 0 44 0
30MAR27 20.00 P 0.00 0.00 0.00 1.09 +0.06 41 0 119 0
30MAR27 21.00 P 0.00 0.00 0.00 1.35 +0.07 40 0 66 0
30MAR27 22.00 P 0.00 0.00 0.00 1.65 +0.08 40 0 359 0
30MAR27 23.00 P 2.09 2.09 2.01 2.02 +0.12 39 407 4,370 +47
30MAR27 24.00 P 2.39 2.39 2.39 2.41 +0.12 39 30 2,432 +30
30MAR27 25.00 P 2.80 2.80 2.80 2.85 +0.14 38 1 2,352 +1
30MAR27 26.00 P 3.18 3.18 3.18 3.35 +0.16 38 30 4,961 0
30MAR27 27.00 P 3.96 3.96 3.96 3.91 +0.18 38 6 2,795 0
30MAR27 28.00 P 4.45 4.70 4.45 4.56 +0.25 38 107 1,701 -36
30MAR27 29.00 P 5.25 5.25 5.25 5.38 +0.40 40 100 936 -100
30MAR27 30.00 P 6.49 6.49 6.49 6.10 +0.47 40 1 3,457 0
30MAR27 31.00 P 0.00 0.00 0.00 6.72 +0.23 39 0 1,126 0
30MAR27 32.00 P 7.44 7.44 7.44 7.44 0.00 39 1 882 -1
30MAR27 33.00 P 0.00 0.00 0.00 8.28 +0.26 40 0 5,498 0
30MAR27 34.00 P 0.00 0.00 0.00 9.09 +0.27 40 0 6,600 0
30MAR27 35.00 P 9.90 9.90 9.90 9.93 +0.28 40 15 1,049 +15
30MAR27 36.00 P 10.40 10.95 10.40 10.77 +0.37 39 63 375 +60
30MAR27 37.00 P 0.00 0.00 0.00 11.65 +0.41 40 0 90 0
30MAR27 38.00 P 12.72 12.72 12.72 12.31 +0.08 35 1 702 -1
30MAR27 39.00 P 13.57 13.57 13.57 13.42 +0.42 39 30 63 +30
30MAR27 40.00 P 0.00 0.00 0.00 14.34 +0.35 39 5 66 +5
30MAR27 41.00 P 0.00 0.00 0.00 15.26 +0.31 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 16.21 +0.34 38 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 17.31 +0.45 43 0 95 0
30MAR27 44.00 P 0.00 0.00 0.00 18.27 +0.45 43 0 253 0
30MAR27 45.00 P 0.00 0.00 0.00 19.24 +0.47 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 20.21 +0.46 43 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 21.19 +0.47 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 22.18 +0.47 44 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 23.17 +0.46 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.18 +0.41 46 0 27 0
29JUN27 18.50 P 1.05 1.05 1.04 0.85 - 39 4 4 -
29JUN27 19.00 P 1.15 1.20 1.15 0.97 -0.12 38 102 333 +102
29JUN27 19.50 P 0.00 0.00 0.00 1.12 -0.10 39 0 133 0
29JUN27 20.00 P 1.36 1.36 1.36 1.26 -0.09 39 5 146 +5
29JUN27 21.00 P 0.00 0.00 0.00 1.60 -0.02 39 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 1.97 +0.05 39 0 7 0
29JUN27 23.00 P 2.45 2.45 2.45 2.37 +0.10 39 2 71 +2
29JUN27 24.00 P 0.00 0.00 0.00 2.81 +0.14 39 1 60 +1
29JUN27 25.00 P 3.33 3.33 3.33 3.26 +0.14 38 3 71 +1
29JUN27 26.00 P 3.80 3.86 3.80 3.79 +0.19 38 31 292 +31
29JUN27 27.00 P 0.00 0.00 0.00 4.34 +0.19 38 0 201 0
29JUN27 28.00 P 4.95 4.98 4.95 4.99 +0.20 38 3 163 0
29JUN27 29.00 P 5.63 5.63 5.63 5.62 +0.24 38 100 227 +100
29JUN27 30.00 P 0.00 0.00 0.00 6.34 +0.21 39 0 39 0
29JUN27 31.00 P 0.00 0.00 0.00 7.08 +0.23 39 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 7.82 +0.24 39 0 8 0
29JUN27 33.00 P 0.00 0.00 0.00 8.60 +0.25 39 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 9.39 +0.26 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.20 +0.26 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.03 +0.28 39 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 11.87 +0.28 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.73 +0.29 39 0 11 0
29JUN27 39.00 P 13.50 13.50 13.50 13.61 +0.51 39 4 108 +4
TOTAL PUT 10,836 507,263 +925
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$ 16.76
29JUN26 4.60 C 0.00 0.00 0.00 12.20 +0.52 277 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 12.07 +0.49 207 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.97 +0.49 203 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 11.87 +0.49 199 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 11.79 +0.51 246 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 11.52 +0.49 185 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 11.26 +0.48 0 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 11.03 +0.50 201 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 10.79 +0.51 209 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 10.53 +0.50 185 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 10.29 +0.51 193 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 10.03 +0.50 170 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.77 +0.49 115 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.52 +0.49 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.27 +0.49 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.02 +0.49 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.77 +0.49 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.53 +0.50 131 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.27 +0.49 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.04 +0.51 133 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.77 +0.50 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.54 +0.51 122 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.27 +0.49 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.05 +0.49 120 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.77 +0.49 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.27 +0.48 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.77 +0.49 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.28 +0.49 67 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.79 +0.50 70 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.28 +0.50 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.80 +0.46 60 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.35 +0.49 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.77 +0.37 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.41 +0.47 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.00 +0.38 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.63 +0.35 58 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 1.30 +0.28 58 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.00 +0.23 57 0 75 0
29JUN26 17.00 C 0.57 0.82 0.57 0.77 +0.19 58 8 73 +6
29JUN26 17.50 C 0.54 0.54 0.54 0.56 +0.14 57 1 66 0
29JUN26 18.00 C 0.00 0.00 0.00 0.41 +0.11 57 0 57 0
29JUN26 18.50 C 0.13 0.30 0.13 0.29 +0.08 57 18 69 +16
29JUN26 19.00 C 0.21 0.21 0.20 0.20 +0.06 57 4 57 +3
29JUN26 19.50 C 0.00 0.00 0.00 0.15 +0.05 59 0 14 0
29JUN26 20.00 C 0.14 0.14 0.09 0.10 +0.04 58 10 73 0
29JUN26 21.00 C 0.06 0.06 0.05 0.05 +0.02 60 5 255 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 85 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 89 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 19 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.41 +0.54 69 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.80 +0.37 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.45 +0.43 61 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.92 +0.33 51 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.57 +0.51 58 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.10 +0.36 53 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.85 +0.53 61 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.49 +0.39 60 0 8 0
30JUL26 15.50 C 2.08 2.20 2.08 2.03 +0.27 53 4 6 -2
30JUL26 16.00 C 0.00 0.00 0.00 1.81 +0.31 57 0 15 0
30JUL26 16.50 C 1.46 1.60 1.44 1.56 +0.27 57 13 12 -12
30JUL26 17.00 C 1.28 1.28 1.28 1.30 +0.20 56 1 1 0
30JUL26 17.50 C 1.04 1.04 1.04 1.11 +0.19 56 1 1 0
30JUL26 18.00 C 0.00 0.00 0.00 0.93 +0.17 56 0 51 0
30JUL26 18.50 C 0.79 0.79 0.79 0.78 +0.15 57 1 61 0
30JUL26 19.00 C 0.67 0.67 0.67 0.65 +0.14 57 15 124 -15
30JUL26 19.50 C 0.00 0.00 0.00 0.53 +0.11 56 0 90 0
30JUL26 20.00 C 0.35 0.50 0.35 0.44 +0.10 57 8 135 +6
30JUL26 21.00 C 0.00 0.00 0.00 0.29 +0.07 57 0 43 0
30JUL26 22.00 C 0.19 0.19 0.19 0.19 +0.05 57 1 49 0
30JUL26 23.00 C 0.00 0.00 0.00 0.12 +0.03 56 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.08 +0.02 57 0 35 0
30JUL26 25.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 35 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.93 +0.30 49 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.59 +0.42 57 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.23 +0.47 60 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.87 +0.45 61 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.52 +0.45 61 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.07 +0.32 57 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.80 +0.37 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.45 +0.29 57 0 21 0
28AUG26 16.00 C 2.13 2.13 2.13 2.24 +0.36 59 8 8 +8
28AUG26 16.50 C 0.00 0.00 0.00 1.93 +0.24 57 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.70 +0.24 57 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.53 +0.27 58 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 1.33 +0.22 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.16 +0.19 57 0 16 0
28AUG26 19.00 C 0.00 0.00 0.00 1.01 +0.16 57 0 28 0
28AUG26 19.50 C 0.00 0.00 0.00 0.87 +0.14 57 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.75 +0.12 57 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.58 +0.12 57 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 0.40 +0.06 56 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.30 +0.05 56 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.23 +0.05 57 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.17 +0.04 57 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.12 +0.03 57 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.09 +0.02 57 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 +0.02 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.32 +0.39 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.16 +0.47 69 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.96 +0.55 73 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.59 +0.40 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.40 +0.50 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.16 +0.44 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.94 +0.53 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.41 +0.38 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.07 +0.50 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.53 +0.36 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.12 +0.37 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.79 +0.43 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.33 +0.36 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.02 +0.43 57 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.60 +0.33 54 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.26 +0.32 53 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.95 +0.30 53 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.67 +0.29 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.41 +0.27 54 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.16 +0.22 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.00 +0.25 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.82 +0.27 56 0 19 0
29SEP26 18.00 C 0.00 0.00 0.00 1.63 +0.25 56 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 1.45 +0.22 56 0 38 0
29SEP26 19.00 C 1.29 1.29 1.29 1.29 +0.20 56 1 2 0
29SEP26 19.50 C 0.00 0.00 0.00 1.15 +0.18 56 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 1.02 +0.16 55 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.78 +0.14 55 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.60 +0.10 54 0 97 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 +0.07 54 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 +0.06 55 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 +0.05 55 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 +0.04 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.03 55 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 +0.02 55 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.92 +0.39 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.56 +0.44 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.11 +0.33 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.85 +0.40 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.46 +0.33 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.19 +0.37 53 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.82 +0.29 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.54 +0.27 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.32 +0.31 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.03 +0.24 52 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.80 +0.24 52 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.58 +0.21 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.42 +0.24 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.24 +0.30 52 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 2.06 +0.29 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.90 +0.26 52 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.75 +0.25 52 0 10 0
30DEC26 20.00 C 1.68 1.68 1.68 1.62 +0.25 53 30 96 +27
30DEC26 21.00 C 0.00 0.00 0.00 1.37 +0.21 53 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.16 +0.19 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.95 +0.13 52 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 0.80 +0.10 52 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.67 +0.09 52 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.57 +0.07 52 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.49 +0.07 52 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.41 +0.06 52 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.34 +0.05 52 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.29 +0.04 52 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 +0.03 52 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 +0.03 52 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 +0.03 52 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 +0.03 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.19 +0.34 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.83 +0.33 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.49 +0.36 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.21 +0.38 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.85 +0.33 51 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.60 +0.34 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.32 +0.33 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.06 +0.33 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.74 +0.25 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.51 +0.23 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.29 +0.27 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.08 +0.26 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.92 +0.25 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.70 +0.23 51 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.56 +0.20 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.42 +0.26 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.19 +0.17 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.04 +0.15 50 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 1.81 +0.17 51 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.58 +0.16 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.39 +0.17 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.21 +0.14 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.07 +0.13 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.93 +0.11 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.81 +0.09 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.71 +0.07 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.62 +0.06 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.54 +0.05 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.47 +0.04 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 +0.04 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.36 +0.03 51 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 +0.03 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.06 +0.33 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.80 +0.40 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.47 +0.38 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.17 +0.37 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.88 +0.36 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.60 +0.34 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.35 +0.34 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.10 +0.33 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.86 +0.31 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.64 +0.29 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.44 +0.29 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.24 +0.28 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.04 +0.25 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.88 +0.25 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.71 +0.24 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.56 +0.24 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.40 +0.21 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.14 +0.20 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.89 +0.18 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.69 +0.17 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.50 +0.16 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.33 +0.13 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.19 +0.13 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.05 +0.11 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.94 +0.10 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.84 +0.10 51 0 0 0
TOTAL CALL 129 5,638 +37
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 237 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 222 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 214 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 198 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 177 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 164 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 1 0
29JUN26 13.00 P 0.05 0.05 0.05 0.02 -0.02 59 15 60 +15
29JUN26 13.50 P 0.00 0.00 0.00 0.04 -0.03 59 0 17 0
29JUN26 14.00 P 0.19 0.19 0.19 0.08 -0.05 59 1 24 0
29JUN26 14.50 P 0.33 0.33 0.33 0.14 -0.07 59 1 97 -1
29JUN26 15.00 P 0.25 0.25 0.25 0.23 -0.11 59 1 54 0
29JUN26 15.50 P 0.00 0.00 0.00 0.35 -0.15 58 0 79 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 -0.20 59 0 82 0
29JUN26 16.50 P 0.95 0.95 0.73 0.72 -0.23 57 2 131 0
29JUN26 17.00 P 0.95 0.95 0.95 0.99 -0.28 58 1 70 0
29JUN26 17.50 P 0.00 0.00 0.00 1.29 -0.32 58 0 59 0
29JUN26 18.00 P 1.60 1.60 1.60 1.64 -0.36 58 1 221 -1
29JUN26 18.50 P 0.00 0.00 0.00 2.02 -0.46 58 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 2.43 -0.41 58 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.80 -0.60 49 0 59 0
29JUN26 20.00 P 0.00 0.00 0.00 3.34 -0.45 61 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 4.29 -0.57 64 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 5.34 -0.48 84 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 6.31 -0.46 89 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 7.26 -0.54 82 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.33 -0.40 111 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.29 -0.55 109 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.24 -0.59 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.24 -0.56 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.33 -0.44 141 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.27 -0.56 129 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 14.24 -0.51 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.25 -0.51 128 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.31 -0.54 161 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.30 -0.51 163 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 -0.04 57 0 9 0
30JUL26 13.00 P 0.21 0.21 0.21 0.16 -0.06 57 1 21 +1
30JUL26 13.50 P 0.28 0.28 0.28 0.24 -0.07 57 15 26 +9
30JUL26 14.00 P 0.00 0.00 0.00 0.34 -0.10 57 0 4 0
30JUL26 14.50 P 0.00 0.00 0.00 0.47 -0.11 57 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.62 -0.12 57 0 32 0
30JUL26 15.50 P 0.00 0.00 0.00 0.79 -0.16 57 0 53 0
30JUL26 16.00 P 0.00 0.00 0.00 0.99 -0.19 56 0 56 0
30JUL26 16.50 P 0.00 0.00 0.00 1.23 -0.21 56 0 142 0
30JUL26 17.00 P 0.00 0.00 0.00 1.50 -0.24 57 0 43 0
30JUL26 17.50 P 0.00 0.00 0.00 1.79 -0.28 57 0 58 0
30JUL26 18.00 P 0.00 0.00 0.00 2.11 -0.30 56 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 2.53 -0.33 60 0 55 0
30JUL26 19.00 P 0.00 0.00 0.00 2.84 -0.42 57 0 40 0
30JUL26 19.50 P 0.00 0.00 0.00 3.24 -0.36 58 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 3.64 -0.36 58 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 4.59 -0.31 64 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 5.43 -0.39 61 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 6.37 -0.47 63 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.41 -0.39 73 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.33 -0.43 70 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.29 -0.55 70 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.27 -0.56 71 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.29 -0.51 79 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.33 -0.45 90 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.35 -0.48 97 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.18 -0.04 57 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.25 -0.06 57 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.34 -0.08 57 0 7 0
28AUG26 13.50 P 0.00 0.00 0.00 0.45 -0.10 57 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 0.59 -0.09 57 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.75 -0.10 58 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.93 -0.11 58 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 1.14 -0.12 58 0 8 0
28AUG26 16.00 P 1.49 1.49 1.49 1.34 -0.18 57 1 17 -1
28AUG26 16.50 P 0.00 0.00 0.00 1.59 -0.17 57 0 37 0
28AUG26 17.00 P 0.00 0.00 0.00 1.85 -0.21 57 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 2.14 -0.22 57 0 1 0
28AUG26 18.00 P 0.00 0.00 0.00 2.46 -0.24 57 0 11 0
28AUG26 18.50 P 0.00 0.00 0.00 2.80 -0.27 57 0 13 0
28AUG26 19.00 P 0.00 0.00 0.00 3.18 -0.25 58 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 3.43 -0.39 54 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 3.86 -0.36 55 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.63 -0.50 53 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.52 -0.47 55 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.42 -0.52 55 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.43 -0.41 60 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.46 -0.35 67 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.40 -0.44 68 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.37 -0.46 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.31 -0.49 68 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.35 -0.43 76 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.35 -0.48 79 0 0 0
29SEP26 8.50 P 0.06 0.06 0.06 0.01 -0.01 52 2 3 +2
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 55 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 57 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.04 55 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 -0.04 55 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.06 55 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 -0.08 55 0 17 0
29SEP26 13.00 P 0.54 0.54 0.54 0.48 -0.10 55 15 18 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.62 -0.10 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 -0.13 55 0 17 0
29SEP26 14.50 P 0.00 0.00 0.00 0.95 -0.14 56 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.14 -0.14 56 0 518 0
29SEP26 15.50 P 0.00 0.00 0.00 1.35 -0.16 55 0 0 0
29SEP26 16.00 P 1.60 1.60 1.60 1.58 -0.13 55 15 51 +13
29SEP26 16.50 P 0.00 0.00 0.00 1.77 -0.23 53 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.05 -0.22 54 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 2.34 -0.21 54 0 44 0
29SEP26 18.00 P 0.00 0.00 0.00 2.76 -0.18 57 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 -0.21 57 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 3.43 -0.24 57 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.79 -0.25 57 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.17 -0.32 57 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.97 -0.27 57 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 -0.28 59 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.67 -0.30 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.57 -0.36 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.48 -0.34 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.43 -0.41 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.37 -0.46 61 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.32 -0.49 60 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.35 -0.46 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.35 -0.48 69 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.31 -0.44 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.25 -0.51 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.31 -0.54 74 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.31 -0.50 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 -0.07 53 0 13 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 -0.08 53 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.70 -0.10 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 -0.11 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 -0.13 53 0 0 0
30DEC26 14.00 P 1.19 1.25 1.19 1.21 -0.12 53 4 7 +2
30DEC26 14.50 P 0.00 0.00 0.00 1.41 -0.15 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.62 -0.15 53 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.85 -0.14 53 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 2.09 -0.16 52 0 3 0
30DEC26 16.50 P 2.35 2.35 2.35 2.36 -0.17 53 1 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.64 -0.25 53 0 18 0
30DEC26 17.50 P 0.00 0.00 0.00 2.93 -0.21 52 0 24 0
30DEC26 18.00 P 0.00 0.00 0.00 3.24 -0.20 53 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 3.60 -0.18 53 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.90 -0.25 53 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.28 -0.21 53 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.64 -0.24 53 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.41 -0.25 54 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.20 -0.27 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.01 -0.29 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.88 -0.29 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.77 -0.32 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.67 -0.29 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.58 -0.34 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.42 -0.44 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.36 -0.46 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.35 -0.48 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.31 -0.45 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.26 -0.50 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.31 -0.54 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.31 -0.50 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.67 -0.10 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.81 -0.12 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.97 -0.12 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.14 -0.13 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.33 -0.13 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 -0.14 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.73 -0.14 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.96 -0.14 51 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.19 -0.14 51 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.45 -0.15 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.73 -0.22 51 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.99 -0.26 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.29 -0.26 51 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.62 -0.26 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.94 -0.20 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.27 -0.22 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.62 -0.22 51 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 5.00 -0.21 52 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.74 -0.22 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.52 -0.23 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.27 -0.30 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.09 -0.34 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.98 -0.29 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.85 -0.32 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.70 -0.37 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.68 -0.25 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.55 -0.30 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.50 -0.33 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.47 -0.29 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.42 -0.34 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.38 -0.47 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.35 -0.46 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.15 -0.06 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.31 -0.06 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.51 -0.06 51 0 0 0
29JUN27 13.50 P 1.62 1.62 1.62 1.66 -0.13 49 2 5 +2
29JUN27 14.00 P 0.00 0.00 0.00 1.87 -0.14 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.09 -0.17 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.34 -0.17 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.59 -0.18 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.85 -0.20 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.13 -0.21 49 0 0 0
29JUN27 17.00 P 3.46 3.46 3.46 3.43 -0.20 49 1 1 +1
29JUN27 17.50 P 0.00 0.00 0.00 3.71 -0.22 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.01 -0.25 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.34 -0.24 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.66 -0.25 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.99 -0.26 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.33 -0.28 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.04 -0.29 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.80 -0.27 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.56 -0.30 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.37 -0.30 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.20 -0.32 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.06 -0.34 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.91 -0.36 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.82 -0.29 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.72 -0.34 48 0 0 0
TOTAL PUT 79 5,122 +52
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$ 3.47
29JUN26 2.50 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.47 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.37 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.27 -0.05 0 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 -0.04 18 0 32 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 330 0
29JUN26 3.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 208 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 109 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 139 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.47 -0.05 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 -0.05 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.27 -0.05 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.13 -0.03 23 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 20 0
30JUL26 3.60 C 0.00 0.00 0.00 0.05 -0.01 23 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 0.00 23 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 0.00 24 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 -0.05 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.38 -0.05 24 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 -0.05 22 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.04 23 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.03 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.02 24 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.01 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.02 23 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.01 23 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 4.60 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 0.01 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 -0.04 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 -0.04 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 -0.04 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.03 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.02 24 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 21 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 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 -0.03 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.79 -0.04 20 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 -0.04 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.04 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.03 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.02 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.02 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 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 0.99 -0.05 18 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.91 -0.05 21 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.83 -0.05 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.76 -0.04 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.69 -0.04 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
TOTAL CALL 0 3,167 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 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 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 73 0
29JUN26 3.20 P 0.02 0.02 0.02 0.01 0.00 24 12 14 -4
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 24 0 259 0
29JUN26 3.40 P 0.06 0.06 0.06 0.07 +0.03 25 150 223 +105
29JUN26 3.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 336 0
29JUN26 3.60 P 0.16 0.16 0.16 0.20 +0.04 23 4 50 +4
29JUN26 3.70 P 0.00 0.00 0.00 0.30 +0.05 30 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.40 +0.05 37 0 59 0
29JUN26 3.90 P 0.52 0.52 0.52 0.50 +0.05 44 7 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.60 +0.05 50 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.70 +0.05 55 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.80 +0.05 61 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.90 +0.05 66 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.00 +0.05 71 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.10 +0.05 76 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.20 +0.05 81 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.30 +0.05 85 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.40 +0.05 90 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.50 +0.05 94 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.60 +0.05 98 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.85 +0.05 109 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.10 +0.05 118 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.35 +0.05 127 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.60 +0.06 135 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.85 +0.06 143 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.10 +0.06 151 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.35 +0.06 158 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.60 +0.06 165 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.85 +0.06 172 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.10 +0.06 178 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.35 +0.06 185 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 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 3.20 P 0.04 0.04 0.04 0.04 +0.01 24 12 12 +12
30JUL26 3.30 P 0.00 0.00 0.00 0.07 +0.02 24 0 50 0
30JUL26 3.40 P 0.00 0.00 0.00 0.11 +0.02 24 0 65 0
30JUL26 3.50 P 0.00 0.00 0.00 0.16 +0.03 22 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.23 +0.04 23 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 +0.05 26 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.40 +0.04 24 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.50 +0.05 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.61 +0.06 36 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.71 +0.06 40 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.81 +0.06 44 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.91 +0.06 47 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.01 +0.06 51 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.11 +0.06 54 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.21 +0.06 57 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.31 +0.06 60 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 27 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 +0.01 23 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.13 +0.01 22 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.33 +0.04 23 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 +0.05 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.61 +0.06 30 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.71 +0.06 33 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.81 +0.06 36 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.91 +0.06 39 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 +0.06 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.11 +0.06 44 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.21 +0.06 47 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 30 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 0.02 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 25 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.01 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.01 25 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.01 25 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.29 +0.02 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 +0.03 27 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.53 +0.03 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 +0.03 29 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 +0.04 31 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 +0.04 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 +0.04 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.02 +0.06 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.12 +0.06 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.22 +0.06 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.32 +0.06 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 +0.07 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.51 +0.06 47 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.61 +0.06 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.86 +0.06 54 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 +0.06 58 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 +0.06 62 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.61 +0.07 66 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.02 26 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.02 26 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.02 26 0 20 0
30DEC26 3.80 P 0.50 0.54 0.50 0.49 +0.02 26 7 29 +7
30DEC26 3.90 P 0.00 0.00 0.00 0.57 +0.03 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.03 27 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 +0.04 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 +0.03 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 +0.04 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 +0.04 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 +0.04 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 +0.04 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.53 +0.04 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 +0.04 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.89 +0.06 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.14 +0.06 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.39 +0.07 56 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 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 26 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 0.12 +0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.02 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 +0.03 27 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 +0.03 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.03 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 +0.04 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 +0.03 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 +0.04 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 +0.04 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 +0.04 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 +0.04 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.63 +0.04 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 +0.03 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 +0.03 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.80 +0.03 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 +0.04 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
TOTAL PUT 192 3,352 +124
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$ 31.14
29JUN26 18.50 C 0.00 0.00 0.00 12.67 -0.32 85 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.17 -0.39 80 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.68 -0.38 87 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.18 -0.35 83 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.17 -0.36 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.18 -0.38 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.18 -0.39 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.18 -0.40 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.18 -0.39 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.18 -0.28 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.18 -0.28 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.18 -0.28 17 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.19 -0.28 16 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.27 -0.26 16 0 0 0
29JUN26 31.00 C 0.54 0.64 0.54 0.55 -0.19 16 175 581 +125
29JUN26 32.00 C 0.18 0.18 0.18 0.18 -0.09 17 40 431 0
29JUN26 33.00 C 0.07 0.07 0.06 0.04 -0.04 17 240 764 -25
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 567 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 785 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.20 -0.36 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.22 -0.40 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.22 -0.40 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.22 -0.42 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.24 -0.45 17 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.25 -0.28 17 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.28 -0.28 17 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.37 -0.26 17 0 0 0
30JUL26 30.00 C 1.48 1.49 1.48 1.59 -0.22 18 30 15 -12
30JUL26 31.00 C 0.00 0.00 0.00 0.94 -0.17 17 0 144 0
30JUL26 32.00 C 0.00 0.00 0.00 0.50 -0.13 17 0 582 0
30JUL26 33.00 C 0.00 0.00 0.00 0.25 -0.08 18 0 524 0
30JUL26 34.00 C 0.13 0.15 0.13 0.10 -0.05 17 77 306 +13
30JUL26 35.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 384 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.25 -0.35 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.29 -0.33 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.31 -0.32 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.34 -0.31 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.31 -0.44 19 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.34 -0.28 18 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.41 -0.27 18 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.56 -0.26 18 0 0 0
28AUG26 30.00 C 1.72 1.72 1.72 1.82 -0.17 18 30 30 -20
28AUG26 31.00 C 0.00 0.00 0.00 1.21 -0.16 18 0 33 0
28AUG26 32.00 C 0.00 0.00 0.00 0.77 -0.12 18 0 325 0
28AUG26 33.00 C 0.00 0.00 0.00 0.47 -0.08 19 0 441 0
28AUG26 34.00 C 0.00 0.00 0.00 0.25 -0.08 18 0 421 0
28AUG26 35.00 C 0.00 0.00 0.00 0.13 -0.05 18 0 373 0
28AUG26 36.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.75 -0.28 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.25 -0.31 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.76 -0.30 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.26 -0.28 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.27 -0.28 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.27 -0.33 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.29 -0.33 27 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.31 -0.32 26 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.34 -0.43 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.31 -0.45 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.36 -0.27 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.46 -0.25 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.63 -0.23 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.92 -0.21 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.34 -0.17 18 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.89 -0.12 18 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 -0.09 18 0 130 0
29SEP26 34.00 C 0.00 0.00 0.00 0.35 -0.07 18 0 919 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 0.00 19 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 19 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 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 10.27 -0.28 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.27 -0.33 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.32 -0.30 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.35 -0.45 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.40 -0.40 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.40 -0.42 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.53 -0.22 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.73 -0.20 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.01 -0.17 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.39 -0.14 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 1.86 -0.11 19 0 164 0
30DEC26 32.00 C 0.00 0.00 0.00 1.41 -0.11 19 0 163 0
30DEC26 33.00 C 0.00 0.00 0.00 1.07 -0.09 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.80 -0.05 19 0 226 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 -0.03 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.02 19 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.02 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 0.00 19 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 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 20 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 9.43 -0.35 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.46 -0.37 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.53 -0.34 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.63 -0.31 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.62 -0.43 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.82 -0.39 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.08 -0.22 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.41 -0.20 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.81 -0.18 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.29 -0.16 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.83 -0.19 18 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 1.49 -0.13 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.17 -0.12 19 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.91 -0.09 19 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.69 -0.08 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 -0.06 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 -0.05 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.29 -0.04 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.44 -0.34 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.53 -0.30 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.64 -0.26 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.79 -0.26 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.98 -0.25 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.23 -0.40 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.51 -0.20 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.84 -0.18 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.23 -0.16 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.71 -0.15 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.26 -0.15 19 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.88 -0.14 19 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.55 -0.12 19 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.27 -0.09 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.03 -0.09 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.84 -0.07 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.70 -0.06 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.56 -0.06 20 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.45 -0.04 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.35 -0.04 20 0 0 0
TOTAL CALL 592 12,497 +81
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 89 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.01 0.01 0.01 0.01 0.00 50 8 112 -8
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 36 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 22 0
29JUN26 30.00 P 0.12 0.13 0.12 0.09 +0.01 16 333 592 +188
29JUN26 31.00 P 0.28 0.44 0.28 0.39 +0.09 17 8 715 -2
29JUN26 32.00 P 0.00 0.00 0.00 1.02 +0.17 17 0 822 0
29JUN26 33.00 P 0.00 0.00 0.00 1.87 +0.25 16 0 676 0
29JUN26 34.00 P 0.00 0.00 0.00 2.86 +0.28 0 0 182 0
29JUN26 35.00 P 0.00 0.00 0.00 3.86 +0.28 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.86 +0.28 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.86 +0.28 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.86 +0.28 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.86 +0.28 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.86 +0.28 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.86 +0.28 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.86 +0.28 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.86 +0.28 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.86 +0.28 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.86 +0.28 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.86 +0.28 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.86 +0.28 0 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 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 0.00 18 0 71 0
30JUL26 29.00 P 0.17 0.17 0.17 0.13 +0.02 18 45 121 +45
30JUL26 30.00 P 0.28 0.28 0.28 0.33 +0.05 18 1 489 +1
30JUL26 31.00 P 0.73 0.74 0.73 0.70 +0.11 17 17 717 +13
30JUL26 32.00 P 0.00 0.00 0.00 1.28 +0.16 18 0 317 0
30JUL26 33.00 P 0.00 0.00 0.00 2.01 +0.21 17 0 295 0
30JUL26 34.00 P 0.00 0.00 0.00 2.89 +0.25 17 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.86 +0.28 0 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.86 +0.28 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.92 +0.34 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.88 +0.30 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.89 +0.31 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.93 +0.35 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.93 +0.35 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.93 +0.35 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.90 +0.32 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.93 +0.35 56 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 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 0.03 +0.01 19 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 46 0
28AUG26 29.00 P 0.00 0.00 0.00 0.36 +0.04 19 0 320 0
28AUG26 30.00 P 0.00 0.00 0.00 0.68 +0.09 19 0 376 0
28AUG26 31.00 P 0.00 0.00 0.00 1.13 +0.13 19 0 369 0
28AUG26 32.00 P 1.64 1.64 1.64 1.74 +0.13 19 10 136 0
28AUG26 33.00 P 0.00 0.00 0.00 2.48 +0.20 19 0 150 0
28AUG26 34.00 P 0.00 0.00 0.00 3.27 +0.22 18 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.17 +0.25 18 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.11 +0.26 19 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.15 +0.34 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.12 +0.27 25 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.09 +0.27 26 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.06 +0.27 25 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.07 +0.30 30 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.06 +0.30 31 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.06 +0.34 34 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.06 +0.35 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 22 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 18 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 216 0
29SEP26 27.00 P 0.18 0.18 0.18 0.13 +0.02 18 6 41 +6
29SEP26 28.00 P 0.00 0.00 0.00 0.27 +0.04 18 0 196 0
29SEP26 29.00 P 0.00 0.00 0.00 0.50 +0.07 18 0 243 0
29SEP26 30.00 P 0.00 0.00 0.00 0.83 +0.09 18 0 397 0
29SEP26 31.00 P 0.00 0.00 0.00 1.29 +0.13 18 0 129 0
29SEP26 32.00 P 0.00 0.00 0.00 1.88 +0.17 18 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.59 +0.20 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.37 +0.22 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.24 +0.25 18 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.15 +0.26 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.20 +0.39 23 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.16 +0.31 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.12 +0.30 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.11 +0.32 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.09 +0.32 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.07 +0.31 28 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.06 +0.32 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.06 +0.33 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.01 +0.34 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.00 +0.35 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.99 +0.28 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 0.00 0.00 0.03 +0.01 20 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 +0.04 19 0 110 0
30DEC26 27.00 P 0.36 0.36 0.36 0.35 +0.06 19 1 153 +1
30DEC26 28.00 P 0.00 0.00 0.00 0.54 +0.06 19 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.81 +0.10 18 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 1.19 +0.09 18 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.65 +0.17 18 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 2.27 +0.22 19 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.92 +0.22 19 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.65 +0.24 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.45 +0.25 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.31 +0.27 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.27 +0.46 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.22 +0.37 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.12 +0.30 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.11 +0.32 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.09 +0.32 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.07 +0.31 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.07 +0.33 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.06 +0.33 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.01 +0.29 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.00 +0.28 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.99 +0.28 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 0.00 19 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.20 +0.02 19 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.33 +0.03 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.51 +0.03 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.73 +0.06 18 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 1.04 +0.08 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.42 +0.09 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.88 +0.12 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.49 +0.18 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.12 +0.16 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.83 +0.18 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.60 +0.20 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.42 +0.22 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.32 +0.43 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.23 +0.38 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.16 +0.34 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.15 +0.36 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.12 +0.35 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.10 +0.34 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.07 +0.33 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.06 +0.33 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.01 +0.28 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.00 +0.28 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 23.00 P 0.24 0.24 0.24 0.13 +0.01 19 1 4 +1
29JUN27 24.00 P 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.53 +0.04 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.76 +0.05 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.05 +0.07 20 0 0 0
29JUN27 29.00 P 1.55 1.55 1.55 1.41 +0.09 20 2 6 +2
29JUN27 30.00 P 0.00 0.00 0.00 1.83 +0.10 20 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 2.33 +0.14 20 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 2.88 +0.14 20 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 3.52 +0.16 20 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 4.22 +0.18 20 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 4.97 +0.20 21 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.61 +0.21 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.64 +0.39 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.47 +0.43 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.22 +0.18 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.15 +0.34 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.12 +0.29 20 0 0 0
TOTAL PUT 432 12,011 +247
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$ 4.67
29JUN26 2.60 C 0.00 0.00 0.00 2.07 -0.16 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.98 -0.15 118 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.87 -0.16 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.77 -0.16 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.68 -0.15 97 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.58 -0.15 90 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.48 -0.15 83 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.38 -0.15 77 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.29 -0.15 86 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.19 -0.15 79 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.07 -0.16 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.99 -0.14 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.87 -0.16 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.80 -0.15 61 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.69 -0.14 47 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.62 -0.13 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.54 -0.12 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.46 -0.12 56 0 2 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 -0.12 56 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.33 -0.11 57 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 -0.12 58 0 22 0
29JUN26 4.70 C 0.25 0.25 0.25 0.24 -0.09 60 35 132 +35
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.07 61 0 75 0
29JUN26 4.90 C 0.23 0.23 0.15 0.16 -0.08 60 69 236 +69
29JUN26 5.00 C 0.00 0.00 0.00 0.13 -0.07 60 0 357 0
29JUN26 5.25 C 0.07 0.07 0.07 0.08 -0.04 63 38 373 0
29JUN26 5.50 C 0.06 0.06 0.05 0.04 -0.03 61 58 627 +50
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.02 61 0 829 0
29JUN26 6.00 C 0.03 0.03 0.03 0.01 -0.01 61 1 413 -1
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 376 0
29JUN26 6.50 C 0.02 0.02 0.02 0.01 0.00 77 5 661 -5
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 1,216 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 556 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 9.25 C 0.02 0.02 0.02 0.01 0.00 139 5 3 -5
30JUL26 3.60 C 0.00 0.00 0.00 1.11 -0.16 50 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.05 -0.11 60 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.93 -0.14 49 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.85 -0.14 50 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.78 -0.13 52 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.71 -0.12 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.64 -0.12 53 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.58 -0.11 54 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.53 -0.10 55 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.48 -0.09 56 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 0.43 -0.09 56 0 90 0
30JUL26 4.70 C 0.36 0.36 0.36 0.38 -0.10 56 2 2 +2
30JUL26 4.80 C 0.00 0.00 0.00 0.35 -0.08 58 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.31 -0.08 58 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.27 -0.08 57 0 165 0
30JUL26 5.25 C 0.00 0.00 0.00 0.20 -0.06 58 0 455 0
30JUL26 5.50 C 0.15 0.15 0.15 0.14 -0.05 57 50 306 +50
30JUL26 5.75 C 0.00 0.00 0.00 0.10 -0.04 58 0 234 0
30JUL26 6.00 C 0.00 0.00 0.00 0.07 -0.03 58 0 154 0
30JUL26 6.25 C 0.00 0.00 0.00 0.05 -0.02 59 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 48 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.02 57 0 46 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.15 -0.14 50 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.10 -0.12 56 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.01 -0.11 54 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.94 -0.10 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.86 -0.11 53 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.80 -0.10 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.74 -0.12 55 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.67 -0.10 54 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.61 -0.10 53 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 0.57 -0.08 55 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.51 -0.10 54 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 0.47 -0.10 54 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.43 -0.08 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.39 -0.08 55 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.36 -0.08 55 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 0.28 -0.07 55 0 0 0
28AUG26 5.50 C 0.22 0.22 0.22 0.21 -0.06 55 5 71 +5
28AUG26 5.75 C 0.00 0.00 0.00 0.16 -0.05 55 0 25 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 -0.04 55 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 -0.03 55 0 283 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 -0.03 55 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.02 55 0 208 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 20 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.23 -0.12 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.15 -0.12 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.06 -0.12 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 -0.12 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 -0.13 52 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.86 -0.10 52 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.80 -0.09 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.73 -0.12 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 -0.10 51 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 -0.11 51 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 -0.12 52 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 -0.09 52 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.11 52 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.07 53 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.08 53 0 48 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.07 53 0 390 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.07 53 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.06 53 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 -0.04 53 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.04 53 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.03 53 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.02 54 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 144 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.02 52 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.02 52 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.02 48 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29SEP26 9.00 C 0.05 0.05 0.05 0.01 0.00 54 5 10 -5
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.33 -0.15 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.26 -0.14 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.19 -0.14 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.13 -0.14 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 -0.13 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.11 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 -0.09 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 -0.09 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.11 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 -0.09 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.76 -0.09 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 -0.11 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 -0.11 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 -0.10 49 0 250 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 -0.09 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 -0.08 50 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.06 50 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.07 50 0 80 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 -0.06 50 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.06 50 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.05 50 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.05 50 0 173 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.03 50 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.03 50 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.03 50 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.02 50 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.02 48 0 34 0
30MAR27 3.60 C 0.00 0.00 0.00 1.43 -0.13 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.37 -0.10 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.30 -0.10 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.25 -0.12 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.18 -0.09 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.13 -0.09 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.07 -0.12 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.03 -0.08 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.97 -0.08 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.92 -0.08 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.87 -0.09 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.84 -0.07 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.79 -0.10 48 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.75 -0.08 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.72 -0.06 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 -0.07 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 -0.08 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.07 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 -0.07 48 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.07 48 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.05 48 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.05 48 0 34 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.05 48 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.04 48 0 11 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.04 48 0 9 0
30MAR27 7.75 C 0.22 0.22 0.22 0.17 -0.03 48 2 7 +2
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.03 48 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 110 0
30MAR27 9.25 C 0.13 0.13 0.13 0.08 -0.01 48 10 49 0
29JUN27 3.60 C 0.00 0.00 0.00 1.45 -0.14 50 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.39 -0.14 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.33 -0.13 51 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 1.26 -0.14 50 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.21 -0.13 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.15 -0.13 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.10 -0.12 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.05 -0.12 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.00 -0.11 49 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.95 -0.11 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.91 -0.10 49 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.86 -0.11 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.82 -0.11 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.78 -0.10 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.74 -0.10 48 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.66 -0.09 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.58 -0.08 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.51 -0.08 48 0 0 0
29JUN27 6.00 C 0.55 0.55 0.55 0.46 -0.06 48 2 5 +2
29JUN27 6.25 C 0.00 0.00 0.00 0.40 -0.07 48 0 3 0
29JUN27 6.50 C 0.00 0.00 0.00 0.36 -0.06 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.32 -0.05 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.28 -0.05 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.04 48 0 0 0
29JUN27 7.50 C 0.28 0.28 0.28 0.22 -0.04 48 5 43 +5
TOTAL CALL 292 13,023 +204
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.60 P 0.01 0.01 0.01 0.01 0.00 67 100 119 +100
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 123 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 58 0 119 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 136 0
29JUN26 4.10 P 0.04 0.04 0.04 0.05 +0.02 60 20 49 +20
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.02 60 0 300 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.02 58 0 70 0
29JUN26 4.40 P 0.10 0.10 0.10 0.12 +0.04 57 5 384 +5
29JUN26 4.50 P 0.17 0.17 0.17 0.16 +0.04 58 8 429 +8
29JUN26 4.60 P 0.22 0.22 0.22 0.21 +0.06 59 5 434 +5
29JUN26 4.70 P 0.26 0.26 0.26 0.26 +0.06 59 55 237 +45
29JUN26 4.80 P 0.00 0.00 0.00 0.32 +0.07 60 0 611 0
29JUN26 4.90 P 0.35 0.35 0.35 0.38 +0.07 59 1 271 -1
29JUN26 5.00 P 0.00 0.00 0.00 0.45 +0.08 59 0 750 0
29JUN26 5.25 P 0.00 0.00 0.00 0.66 +0.12 65 0 862 0
29JUN26 5.50 P 0.00 0.00 0.00 0.88 +0.13 68 0 392 0
29JUN26 5.75 P 0.00 0.00 0.00 1.12 +0.14 75 0 291 0
29JUN26 6.00 P 0.00 0.00 0.00 1.37 +0.15 86 0 232 0
29JUN26 6.25 P 0.00 0.00 0.00 1.60 +0.13 83 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.86 +0.17 99 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 2.09 +0.12 90 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 2.33 +0.12 0 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.58 +0.16 0 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 2.85 +0.15 122 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.09 +0.16 117 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.33 +0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.58 +0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.84 +0.16 135 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.09 +0.13 140 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.33 +0.12 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.60 +0.16 162 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 +0.02 56 0 70 0
30JUL26 4.00 P 0.00 0.00 0.00 0.11 +0.02 55 0 166 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 +0.03 56 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 +0.03 55 0 167 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 +0.03 55 0 40 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 +0.04 55 0 38 0
30JUL26 4.50 P 0.00 0.00 0.00 0.29 +0.05 56 0 702 0
30JUL26 4.60 P 0.00 0.00 0.00 0.34 +0.06 56 0 164 0
30JUL26 4.70 P 0.33 0.33 0.33 0.40 +0.08 57 60 175 +30
30JUL26 4.80 P 0.44 0.44 0.44 0.45 +0.07 56 10 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 +0.07 56 0 63 0
30JUL26 5.00 P 0.00 0.00 0.00 0.58 +0.08 57 0 635 0
30JUL26 5.25 P 0.00 0.00 0.00 0.77 +0.11 59 0 61 0
30JUL26 5.50 P 0.00 0.00 0.00 0.96 +0.10 59 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 1.19 +0.13 63 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.42 +0.14 67 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.63 +0.12 63 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.87 +0.12 66 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.12 +0.13 72 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.36 +0.13 73 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.60 +0.13 73 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.85 +0.13 78 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.10 +0.14 82 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.35 +0.14 86 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.60 +0.14 90 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
28AUG26 3.80 P 0.12 0.12 0.12 0.12 +0.02 55 50 50 +50
28AUG26 3.90 P 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.17 +0.02 54 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.20 +0.02 53 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.24 +0.03 54 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.28 +0.04 54 0 60 0
28AUG26 4.40 P 0.32 0.32 0.32 0.32 +0.04 54 5 40 +5
28AUG26 4.50 P 0.00 0.00 0.00 0.36 +0.05 53 0 1,011 0
28AUG26 4.60 P 0.37 0.37 0.37 0.42 +0.06 54 1 87 +1
28AUG26 4.70 P 0.00 0.00 0.00 0.47 +0.07 54 0 53 0
28AUG26 4.80 P 0.00 0.00 0.00 0.53 +0.07 54 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.59 +0.07 54 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.65 +0.07 54 0 19 0
28AUG26 5.25 P 0.79 0.79 0.79 0.84 +0.10 56 15 27 +15
28AUG26 5.50 P 0.00 0.00 0.00 1.04 +0.11 58 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 1.23 +0.10 57 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.44 +0.10 57 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.66 +0.10 58 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.89 +0.10 59 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.12 +0.10 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.38 +0.12 65 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.62 +0.12 67 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.86 +0.13 67 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.10 +0.13 67 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.35 +0.14 71 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.60 +0.14 74 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.02 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 +0.03 53 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 +0.03 54 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 +0.02 52 0 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 +0.03 52 0 39 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.03 52 0 131 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.03 51 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 +0.05 53 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.05 52 0 1,163 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 +0.04 51 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 +0.07 53 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 +0.05 51 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 +0.05 51 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 +0.05 50 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.90 +0.10 54 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.11 54 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 +0.10 55 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 +0.10 56 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 +0.12 57 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 +0.11 57 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 +0.11 58 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 +0.12 58 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 +0.12 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 +0.13 59 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.13 59 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 +0.14 62 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 +0.14 65 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.84 +0.15 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.09 +0.13 65 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.33 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.60 +0.16 74 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.03 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.03 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 +0.03 50 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.03 50 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 +0.02 49 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 +0.03 50 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.41 +0.03 49 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.46 +0.04 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 +0.04 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 +0.05 49 0 74 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 +0.06 49 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 +0.07 49 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 +0.03 49 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.05 49 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 +0.05 50 0 84 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 +0.10 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.20 +0.11 50 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 +0.09 50 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 +0.08 51 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 +0.08 51 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.10 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 +0.12 52 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 +0.10 53 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.67 +0.13 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 +0.13 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.13 +0.12 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.36 +0.13 51 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.60 +0.14 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.84 +0.12 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.09 +0.13 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.34 +0.13 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.60 +0.16 59 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 +0.04 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 +0.03 48 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 +0.03 48 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 +0.05 48 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 +0.05 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.65 +0.06 47 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.70 +0.06 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 +0.07 47 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 +0.06 48 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 +0.07 48 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.94 +0.08 48 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.10 +0.08 47 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 +0.07 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.47 +0.07 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.08 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 +0.08 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 +0.08 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 +0.08 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 +0.08 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.70 +0.09 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.92 +0.11 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.16 +0.13 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.38 +0.10 48 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.61 +0.13 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.85 +0.13 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.10 +0.14 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.34 +0.13 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.60 +0.15 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.04 48 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.53 +0.02 46 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 +0.03 46 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 +0.06 47 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 +0.05 46 0 38 0
29JUN27 4.30 P 0.00 0.00 0.00 0.73 +0.04 46 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.78 +0.05 46 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.84 +0.05 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.90 +0.06 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 +0.05 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.02 +0.06 46 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.08 +0.07 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.15 +0.08 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.31 +0.07 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.48 +0.07 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.66 +0.07 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.85 +0.08 44 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.04 +0.08 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.24 +0.09 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.44 +0.08 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.67 +0.11 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.87 +0.09 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.08 +0.09 40 0 0 0
TOTAL PUT 335 14,594 +283
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$ 48.94
29JUN26 23.00 C 0.00 0.00 0.00 25.97 +0.36 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.97 +0.35 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.97 +0.35 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.98 +0.36 97 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.98 +0.36 88 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.98 +0.36 77 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.98 +0.36 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.98 +0.36 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.98 +0.35 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.98 +0.35 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.99 +0.34 63 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.99 +0.34 56 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.99 +0.36 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.99 +0.36 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.99 +0.33 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.99 +0.33 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.00 +0.32 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.00 +0.35 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.02 +0.35 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.04 +0.34 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.09 +0.33 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.17 +0.31 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.30 +0.29 36 0 294 0
29JUN26 46.00 C 0.00 0.00 0.00 3.50 +0.26 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 2.78 +0.23 37 0 114 0
29JUN26 48.00 C 2.01 2.01 2.01 2.08 +0.07 35 2 275 +2
29JUN26 49.00 C 1.51 1.51 1.51 1.56 +0.09 35 12 263 0
29JUN26 50.00 C 1.42 1.42 1.13 1.14 +0.06 36 16 539 -9
29JUN26 52.50 C 0.00 0.00 0.00 0.49 +0.07 37 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 566 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 160 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 55 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 75 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 13.02 +0.35 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.03 +0.37 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.05 +0.36 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.01 +0.19 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.11 +0.39 41 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.16 +0.36 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.25 +0.37 41 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.38 +0.37 41 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.56 +0.37 41 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.79 +0.37 41 0 302 0
30JUL26 46.00 C 0.00 0.00 0.00 4.08 +0.35 41 0 203 0
30JUL26 47.00 C 0.00 0.00 0.00 3.34 +0.19 39 0 168 0
30JUL26 48.00 C 0.00 0.00 0.00 2.78 +0.21 39 0 146 0
30JUL26 49.00 C 2.17 2.19 1.99 2.31 +0.21 40 48 76 -9
30JUL26 50.00 C 1.68 1.68 1.68 1.89 +0.20 40 3 324 +3
30JUL26 52.50 C 0.97 0.97 0.92 1.09 +0.14 40 45 188 +15
30JUL26 55.00 C 0.65 0.65 0.48 0.61 +0.12 40 25 229 +5
30JUL26 57.50 C 0.34 0.34 0.34 0.32 +0.07 40 20 93 +17
30JUL26 60.00 C 0.17 0.17 0.17 0.17 +0.05 40 15 101 0
30JUL26 62.50 C 0.14 0.14 0.11 0.09 +0.03 41 110 97 +7
30JUL26 65.00 C 0.10 0.10 0.10 0.05 +0.02 42 15 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 11.06 +0.36 40 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.09 +0.27 39 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.11 +0.39 37 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.22 +0.35 39 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.34 +0.32 39 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.51 +0.31 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.73 +0.29 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.99 +0.25 39 0 20 0
28AUG26 46.00 C 0.00 0.00 0.00 4.35 +0.23 39 0 21 0
28AUG26 47.00 C 0.00 0.00 0.00 3.71 +0.12 39 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 3.20 +0.14 39 0 219 0
28AUG26 49.00 C 3.38 3.38 3.38 2.71 +0.08 39 1 155 0
28AUG26 50.00 C 2.80 2.80 2.14 2.31 +0.06 39 11 39 +10
28AUG26 52.50 C 1.35 1.39 1.35 1.55 +0.06 39 4 29 +1
28AUG26 55.00 C 0.00 0.00 0.00 1.01 +0.05 39 0 45 0
28AUG26 57.50 C 0.64 0.64 0.64 0.67 +0.06 40 15 87 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.42 +0.04 40 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.26 +0.03 40 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.01 +0.35 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.02 +0.36 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.02 +0.35 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.04 +0.35 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.06 +0.35 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.06 +0.31 37 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.09 +0.27 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.19 +0.47 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.37 +0.46 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.54 +0.47 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.78 +0.27 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.07 +0.26 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.41 +0.23 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.97 +0.24 41 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.29 +0.15 40 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.81 +0.14 40 0 50 0
29SEP26 49.00 C 3.33 3.36 3.30 3.33 +0.07 40 32 140 0
29SEP26 50.00 C 0.00 0.00 0.00 2.99 +0.09 40 0 104 0
29SEP26 52.50 C 2.30 2.36 2.19 2.21 +0.10 40 19 185 +15
29SEP26 55.00 C 1.85 1.85 1.85 1.62 +0.11 40 1 630 0
29SEP26 57.50 C 0.00 0.00 0.00 1.16 +0.09 40 0 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.82 +0.06 40 0 48 0
29SEP26 62.50 C 0.00 0.00 0.00 0.57 +0.04 40 0 128 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 +0.04 40 0 7 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 +0.02 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 13.16 +0.47 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.06 +0.25 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.15 +0.21 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.28 +0.16 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.56 +0.21 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.84 +0.38 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.47 +0.62 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.85 +0.60 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.05 +0.14 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.76 +0.56 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.07 +0.18 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.61 +0.16 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.21 +0.18 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.80 +0.19 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.43 +0.30 39 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.61 +0.11 40 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.95 +0.11 40 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.39 +0.11 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.91 +0.09 40 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.58 +0.18 40 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 1.23 +0.10 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.97 +0.08 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.79 +0.10 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.65 +0.10 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.51 +0.09 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.41 +0.08 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.32 +0.06 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.25 +0.05 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.16 +0.32 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.27 +0.21 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.52 +0.18 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.85 +0.21 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.21 +0.22 37 0 0 0
30MAR27 41.00 C 10.50 10.50 9.40 9.58 +0.24 37 10 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.02 +0.10 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.57 +0.31 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.05 +0.24 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.49 +0.21 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.02 +0.19 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.61 +0.21 38 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 6.36 +0.17 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.95 +0.17 39 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.38 +0.14 38 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.57 +0.14 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.85 +0.11 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.21 +0.09 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.72 -0.06 38 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.40 +0.21 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.94 +0.06 39 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.67 +0.05 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.39 +0.05 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.16 +0.04 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.93 +0.04 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.77 +0.02 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.27 -0.10 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.02 +0.60 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.42 +0.59 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.54 +0.25 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.01 +0.25 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.48 +0.23 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.02 +0.13 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.56 +0.14 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.10 +0.12 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.67 +0.13 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.28 +0.14 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.90 +0.13 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.51 +0.12 38 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.69 +0.12 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.92 -0.04 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.29 +0.07 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.76 +0.06 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.29 +0.06 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.77 +0.10 38 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.41 +0.10 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.12 +0.07 39 0 0 0
TOTAL CALL 404 11,423 +72
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 109 0
29JUN26 43.00 P 0.14 0.14 0.14 0.09 -0.03 37 10 56 0
29JUN26 44.00 P 0.21 0.21 0.21 0.18 -0.04 37 5 71 -5
29JUN26 45.00 P 0.20 0.33 0.20 0.31 -0.07 37 58 342 -12
29JUN26 46.00 P 0.32 0.45 0.32 0.51 -0.10 37 2 218 -2
29JUN26 47.00 P 0.69 0.99 0.65 0.80 -0.07 37 17 302 +3
29JUN26 48.00 P 1.28 1.28 1.28 1.18 -0.11 38 2 162 +2
29JUN26 49.00 P 1.21 1.99 1.17 1.65 -0.14 38 8 183 0
29JUN26 50.00 P 1.80 2.30 1.75 2.18 -0.23 37 13 308 -1
29JUN26 52.50 P 0.00 0.00 0.00 3.97 -0.43 37 0 39 0
29JUN26 55.00 P 0.00 0.00 0.00 6.35 -0.10 46 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 8.83 -0.18 56 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 11.37 -0.05 69 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.97 -0.04 84 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 16.37 -0.06 88 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 18.87 -0.05 96 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.37 -0.05 105 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.95 +0.03 117 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.45 +0.03 125 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.95 +0.03 132 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.43 -0.27 138 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.87 -0.33 140 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.37 -0.39 146 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.56 -0.36 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.25 +0.03 41 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.36 +0.03 41 0 0 0
30JUL26 40.00 P 0.37 0.37 0.37 0.51 +0.03 41 2 55 0
30JUL26 41.00 P 0.77 0.77 0.77 0.71 +0.03 41 15 23 +15
30JUL26 42.00 P 0.99 0.99 0.99 0.96 +0.03 41 30 189 +30
30JUL26 43.00 P 1.18 1.18 1.18 1.23 0.00 41 15 257 +15
30JUL26 44.00 P 1.34 1.60 1.34 1.55 +0.02 41 38 322 +1
30JUL26 45.00 P 2.05 2.08 1.83 1.92 -0.02 40 51 477 +39
30JUL26 46.00 P 2.15 2.48 2.15 2.35 -0.06 40 67 290 +54
30JUL26 47.00 P 2.87 3.00 2.87 2.86 -0.06 40 37 393 +18
30JUL26 48.00 P 3.36 3.62 3.36 3.43 -0.08 40 66 435 +30
30JUL26 49.00 P 3.97 3.97 3.97 4.00 -0.16 39 15 511 +15
30JUL26 50.00 P 0.00 0.00 0.00 4.94 +0.08 43 0 169 0
30JUL26 52.50 P 0.00 0.00 0.00 6.67 -0.17 41 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 8.78 -0.25 41 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 11.25 -0.06 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.59 -0.04 49 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.04 -0.18 53 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.50 -0.22 57 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.98 -0.06 61 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.47 -0.11 65 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.72 -0.35 35 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.45 -0.28 73 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.50 -0.05 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.67 -0.06 40 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.88 -0.06 40 0 16 0
28AUG26 41.00 P 0.00 0.00 0.00 1.13 -0.08 40 0 97 0
28AUG26 42.00 P 1.56 1.56 1.56 1.42 -0.08 40 15 166 +15
28AUG26 43.00 P 1.78 1.78 1.78 1.76 -0.06 40 15 178 +15
28AUG26 44.00 P 2.22 2.22 2.22 2.15 -0.05 40 1 305 -1
28AUG26 45.00 P 0.00 0.00 0.00 2.58 -0.04 40 0 244 0
28AUG26 46.00 P 0.00 0.00 0.00 3.06 -0.03 40 0 86 0
28AUG26 47.00 P 0.00 0.00 0.00 3.57 -0.05 40 0 202 0
28AUG26 48.00 P 4.06 4.15 4.06 4.15 -0.04 40 45 266 +35
28AUG26 49.00 P 4.48 4.65 4.48 4.74 -0.10 40 30 223 +20
28AUG26 50.00 P 5.29 5.30 5.29 5.36 -0.13 40 30 180 +30
28AUG26 52.50 P 0.00 0.00 0.00 7.34 -0.22 42 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 9.29 -0.11 42 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.43 -0.09 42 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 13.59 -0.43 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.04 -0.34 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.50 -0.31 47 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.98 -0.26 50 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.47 -0.14 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.73 -0.52 39 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.50 -0.23 62 0 0 0
29SEP26 33.00 P 0.35 0.35 0.35 0.21 -0.01 40 1 16 +1
29SEP26 34.00 P 0.00 0.00 0.00 0.29 -0.01 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.39 -0.03 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.52 -0.03 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.67 -0.04 40 0 13 0
29SEP26 38.00 P 0.00 0.00 0.00 0.86 -0.05 40 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 1.07 -0.07 40 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.34 -0.07 40 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 1.63 -0.09 40 0 109 0
29SEP26 42.00 P 2.07 2.07 2.07 1.97 -0.05 41 17 97 +17
29SEP26 43.00 P 0.00 0.00 0.00 2.34 -0.05 41 0 159 0
29SEP26 44.00 P 2.52 2.82 2.52 2.76 -0.03 41 53 293 0
29SEP26 45.00 P 2.81 2.93 2.81 3.20 -0.07 41 23 312 +5
29SEP26 46.00 P 3.38 3.67 3.38 3.67 -0.06 40 30 215 0
29SEP26 47.00 P 0.00 0.00 0.00 4.20 -0.04 40 0 884 0
29SEP26 48.00 P 4.73 4.73 4.73 4.75 -0.07 40 15 148 0
29SEP26 49.00 P 0.00 0.00 0.00 5.36 -0.07 40 0 199 0
29SEP26 50.00 P 5.28 5.28 5.28 5.99 -0.09 40 30 225 +30
29SEP26 52.50 P 0.00 0.00 0.00 7.91 -0.14 42 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 9.70 -0.18 41 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 11.77 -0.19 41 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.90 -0.24 41 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.35 -0.30 45 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.58 -0.47 43 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.98 -0.52 44 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.47 -0.46 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.87 -0.38 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.50 -0.31 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.72 -0.35 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.21 -0.35 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.70 -0.35 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.19 -0.35 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.68 -0.35 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.27 +0.03 41 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.52 +0.03 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.80 +0.04 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.09 +0.03 41 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.45 +0.04 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.80 +0.03 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.21 +0.02 41 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.64 +0.02 41 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.09 +0.01 41 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.60 0.00 41 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.03 -0.08 41 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.66 -0.02 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.26 -0.02 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.86 -0.01 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.49 -0.05 42 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.19 -0.08 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.03 -0.11 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.00 -0.16 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.05 -0.24 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.18 -0.26 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.49 -0.18 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.59 -0.35 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.95 -0.29 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.37 -0.31 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.73 -0.30 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.11 -0.29 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.52 -0.32 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.96 -0.28 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.43 -0.33 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.69 -0.50 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.76 -0.08 39 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 2.04 -0.08 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.34 -0.11 39 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.70 -0.10 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.05 -0.11 39 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 3.45 -0.13 39 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 3.88 -0.02 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.32 -0.08 39 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.80 -0.16 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.32 -0.16 40 0 1,012 0
30MAR27 46.00 P 0.00 0.00 0.00 5.83 -0.17 40 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 6.39 -0.18 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.95 -0.22 40 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.47 -0.30 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.19 -0.22 40 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 9.89 -0.22 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.69 -0.26 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.59 -0.28 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.64 -0.23 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.75 -0.31 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.96 -0.27 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.18 -0.25 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.43 -0.25 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.76 -0.27 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.08 -0.23 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.11 -0.51 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.05 -0.08 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.41 -0.08 40 0 2 0
29JUN27 40.00 P 3.87 3.87 3.87 3.81 -0.06 40 3 4 +3
29JUN27 41.00 P 0.00 0.00 0.00 4.21 -0.08 40 0 0 0
29JUN27 42.00 P 4.40 4.40 4.40 4.55 -0.24 39 3 0 -3
29JUN27 43.00 P 0.00 0.00 0.00 5.07 -0.13 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.43 -0.24 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.15 -0.04 40 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 6.67 -0.06 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.22 -0.06 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.80 -0.06 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.40 -0.07 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.03 -0.06 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.69 -0.07 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.50 -0.20 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.39 -0.19 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.34 -0.19 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.36 +0.24 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.49 +0.26 43 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.60 +0.17 43 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.43 -0.25 40 0 0 0
TOTAL PUT 762 13,382 +369
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$ 42.50
29JUN26 29.00 C 0.00 0.00 0.00 13.62 -0.04 91 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.58 -0.08 74 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.54 -0.13 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.62 -0.05 70 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.59 -0.08 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.62 -0.05 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.55 -0.12 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.55 -0.13 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.56 -0.13 27 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.59 -0.12 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.66 -0.11 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.79 -0.10 28 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.02 -0.08 28 0 45 0
29JUN26 42.00 C 1.36 1.36 1.36 1.34 -0.10 27 15 181 0
29JUN26 43.00 C 0.87 0.87 0.87 0.86 -0.08 28 4 126 -3
29JUN26 44.00 C 0.53 0.53 0.53 0.55 +0.01 29 15 103 +15
29JUN26 45.00 C 0.30 0.32 0.30 0.29 -0.02 28 76 162 +53
29JUN26 46.00 C 0.17 0.17 0.17 0.16 -0.01 29 36 132 +36
29JUN26 47.00 C 0.10 0.10 0.10 0.08 0.00 29 10 148 +10
29JUN26 48.00 C 0.00 0.00 0.00 0.04 0.00 29 0 114 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 0.00 30 0 159 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 530 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.59 -0.17 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.77 -0.01 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.84 +0.12 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.90 +0.08 36 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.83 +0.05 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.97 -0.12 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.16 -0.12 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.42 -0.11 29 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 2.75 -0.11 29 0 30 0
30JUL26 42.00 C 2.24 2.31 2.21 2.17 -0.04 29 60 215 +60
30JUL26 43.00 C 1.65 1.65 1.65 1.65 -0.15 29 12 118 -10
30JUL26 44.00 C 0.00 0.00 0.00 1.32 -0.05 30 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 0.98 -0.07 30 0 56 0
30JUL26 46.00 C 0.79 0.79 0.79 0.69 -0.04 29 30 91 0
30JUL26 47.00 C 0.57 0.57 0.57 0.51 -0.03 30 15 106 0
30JUL26 48.00 C 0.00 0.00 0.00 0.36 -0.04 30 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 67 0
30JUL26 50.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 42 0
30JUL26 52.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.01 30 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 39 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 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 9.86 -0.08 36 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.01 +0.08 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.08 +0.07 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.21 +0.05 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.28 -0.04 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.50 -0.10 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.77 -0.10 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.11 -0.09 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.42 -0.17 31 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 2.87 -0.16 31 0 20 0
28AUG26 43.00 C 0.00 0.00 0.00 2.42 -0.12 32 0 43 0
28AUG26 44.00 C 0.00 0.00 0.00 2.08 -0.03 33 0 56 0
28AUG26 45.00 C 0.00 0.00 0.00 1.71 -0.02 33 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 1.39 -0.05 33 0 15 0
28AUG26 47.00 C 1.23 1.23 1.23 1.13 -0.06 33 15 59 0
28AUG26 48.00 C 0.00 0.00 0.00 0.90 -0.05 33 0 45 0
28AUG26 49.00 C 0.74 0.76 0.74 0.73 -0.03 33 30 31 +30
28AUG26 50.00 C 0.00 0.00 0.00 0.57 -0.03 33 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.31 -0.01 33 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 0.00 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 0.00 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 34 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 11.03 +0.01 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.10 +0.01 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.21 +0.03 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.34 +0.12 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.54 +0.21 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.64 +0.09 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.90 -0.11 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.21 -0.11 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.58 -0.09 32 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 3.93 -0.17 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.39 -0.17 31 0 15 0
29SEP26 43.00 C 2.93 2.93 2.93 2.93 -0.10 32 15 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.63 0.00 33 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 2.24 +0.02 33 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.89 -0.01 33 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 1.59 -0.04 33 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.34 -0.05 33 0 75 0
29SEP26 49.00 C 1.19 1.19 1.19 1.09 -0.07 32 15 45 +15
29SEP26 50.00 C 1.01 1.01 1.01 0.92 -0.04 33 15 38 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.53 -0.06 32 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.34 -0.02 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 33 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 35 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 11.65 +0.15 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.80 +0.16 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.88 +0.06 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.09 +0.05 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.44 +0.16 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.74 +0.20 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.90 -0.01 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.27 -0.01 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.69 -0.19 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.14 -0.19 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.63 -0.19 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.16 -0.19 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.72 -0.19 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.33 -0.18 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.88 -0.17 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.67 -0.14 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.38 -0.10 32 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.13 -0.10 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.88 -0.11 32 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.37 -0.13 32 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 -0.06 32 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.70 -0.06 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 -0.08 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.06 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 -0.04 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.34 +0.11 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.56 +0.12 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.80 -0.02 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.06 +0.17 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.37 +0.19 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.67 -0.06 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.02 +0.12 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.42 +0.14 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.85 +0.11 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.30 +0.10 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.81 +0.12 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.35 +0.13 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.92 +0.13 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.52 +0.01 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.23 -0.02 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.91 +0.02 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.46 -0.10 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.08 -0.17 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.82 -0.13 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.24 -0.08 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.77 +0.03 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.39 +0.02 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.09 +0.01 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.85 -0.02 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.67 -0.01 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.55 +0.03 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.95 +0.09 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.19 -0.07 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.49 +0.07 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.79 -0.06 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.16 -0.05 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.53 +0.02 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.94 +0.01 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.40 -0.04 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.85 -0.01 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.38 +0.01 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.91 0.00 34 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.30 -0.18 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.07 -0.02 34 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.69 -0.01 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.32 -0.01 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.99 -0.01 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.69 -0.01 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.39 -0.01 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.77 0.00 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.18 -0.06 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.79 -0.01 33 0 0 0
TOTAL CALL 363 6,318 +221
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 28 0 190 0
29JUN26 39.00 P 0.12 0.12 0.12 0.11 +0.02 29 1 300 +1
29JUN26 40.00 P 0.26 0.26 0.26 0.24 +0.03 29 15 268 +15
29JUN26 41.00 P 0.50 0.50 0.43 0.46 +0.02 28 19 148 +4
29JUN26 42.00 P 0.67 0.81 0.67 0.85 +0.06 29 3 223 0
29JUN26 43.00 P 1.15 1.40 1.15 1.37 +0.14 29 56 182 +54
29JUN26 44.00 P 0.00 0.00 0.00 1.98 +0.09 28 0 149 0
29JUN26 45.00 P 2.84 2.85 2.84 2.75 +0.11 28 5 113 0
29JUN26 46.00 P 0.00 0.00 0.00 3.61 +0.11 28 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.54 +0.12 29 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.51 +0.12 29 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.50 -0.07 0 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.00 -0.16 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.50 -0.23 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.00 -0.24 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.50 +0.05 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.00 -0.20 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.50 -0.23 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.00 -0.02 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.50 -0.07 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.00 -0.23 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.50 -0.07 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.00 -0.22 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 0.00 30 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 66 0
30JUL26 37.00 P 0.00 0.00 0.00 0.20 0.00 29 0 60 0
30JUL26 38.00 P 0.00 0.00 0.00 0.33 0.00 29 0 69 0
30JUL26 39.00 P 0.00 0.00 0.00 0.52 0.00 29 0 37 0
30JUL26 40.00 P 0.00 0.00 0.00 0.79 +0.01 30 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.14 +0.01 30 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.58 +0.03 30 0 47 0
30JUL26 43.00 P 1.86 1.86 1.86 2.10 +0.03 30 9 100 0
30JUL26 44.00 P 0.00 0.00 0.00 2.71 +0.07 30 0 57 0
30JUL26 45.00 P 0.00 0.00 0.00 3.31 +0.05 29 0 184 0
30JUL26 46.00 P 0.00 0.00 0.00 4.06 +0.07 29 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.86 +0.07 29 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.72 +0.08 29 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.57 -0.15 27 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.56 -0.12 29 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.00 -0.16 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.50 -0.23 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.00 -0.24 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.51 +0.06 48 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.00 -0.20 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.56 -0.17 63 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.00 -0.13 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.56 -0.01 72 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 0.00 33 0 36 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.80 +0.02 33 0 14 0
28AUG26 39.00 P 0.00 0.00 0.00 1.05 0.00 33 0 75 0
28AUG26 40.00 P 0.00 0.00 0.00 1.36 -0.02 32 0 30 0
28AUG26 41.00 P 1.84 1.84 1.84 1.80 +0.04 33 30 24 -14
28AUG26 42.00 P 2.22 2.22 2.22 2.25 +0.04 33 10 30 -6
28AUG26 43.00 P 2.72 2.72 2.72 2.83 +0.14 34 15 90 +15
28AUG26 44.00 P 0.00 0.00 0.00 3.36 +0.09 33 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 3.95 +0.07 33 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 4.65 +0.08 33 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.38 +0.08 32 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.16 -0.10 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.99 -0.11 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.83 -0.15 32 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.06 -0.10 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.52 -0.21 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.06 -0.18 40 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.51 -0.15 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.04 -0.16 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.56 -0.17 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.04 -0.13 55 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 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.64 +0.01 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.85 +0.01 33 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.12 +0.02 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.41 -0.01 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.81 +0.03 33 0 0 0
29SEP26 41.00 P 2.20 2.20 2.20 2.22 +0.03 33 15 16 +10
29SEP26 42.00 P 0.00 0.00 0.00 2.67 +0.03 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.21 +0.06 33 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.79 +0.11 33 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.35 +0.06 32 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.01 +0.07 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.72 +0.07 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.48 -0.11 32 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.26 -0.14 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.08 -0.12 32 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.25 -0.14 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.56 -0.17 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.06 -0.18 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.51 -0.16 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.04 -0.16 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.56 -0.17 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.04 -0.15 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.56 -0.08 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.00 -0.23 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.50 -0.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.00 -0.22 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 -0.04 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 -0.04 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.80 -0.06 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.01 -0.06 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.27 -0.04 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.56 -0.02 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.87 -0.02 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.20 -0.04 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.57 -0.05 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.09 +0.04 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.57 +0.05 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.06 -0.07 32 0 8 0
30DEC26 44.00 P 0.00 0.00 0.00 4.62 -0.11 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.22 -0.08 32 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.84 -0.17 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.53 -0.18 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.25 -0.18 32 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.00 -0.17 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.86 -0.09 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.87 -0.10 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.02 -0.10 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.28 -0.05 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.52 -0.19 30 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.04 -0.16 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.56 -0.17 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.04 -0.15 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.56 -0.08 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.10 -0.13 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.95 +0.06 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.16 +0.06 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.41 +0.07 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.69 +0.08 34 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.89 0.00 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.21 +0.01 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.57 +0.03 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.96 +0.05 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.37 +0.05 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.84 +0.08 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.32 +0.08 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.03 +0.09 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.61 +0.10 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.95 -0.11 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.56 -0.11 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.25 -0.09 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.96 -0.08 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.68 -0.07 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.41 -0.08 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.34 -0.08 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.31 -0.19 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.44 -0.21 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.69 -0.13 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.14 -0.06 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.56 -0.17 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.04 -0.15 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.60 -0.04 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.71 +0.06 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.00 +0.06 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.32 +0.04 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.62 +0.01 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.96 -0.03 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.33 -0.05 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.74 -0.06 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.21 -0.02 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.68 +0.05 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.20 +0.07 32 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.75 +0.10 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.29 +0.09 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.89 +0.10 32 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.51 +0.11 32 0 20 0
29JUN27 47.00 P 0.00 0.00 0.00 8.12 -0.07 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.79 -0.06 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.47 -0.07 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.15 -0.10 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.97 -0.13 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.96 -0.09 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.94 -0.15 30 0 0 0
TOTAL PUT 178 8,046 +79
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$ 197.80
29JUN26 147.50 C 0.00 0.00 0.00 50.37 +3.25 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 48.03 +3.41 46 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 45.55 +3.42 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 43.07 +2.97 46 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 40.43 +3.29 0 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 38.07 +3.38 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 35.57 +3.34 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 33.10 +3.64 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 30.65 +3.27 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 28.22 +3.21 36 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 25.83 +3.14 37 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 23.48 +3.05 36 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 21.19 +2.93 36 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 18.98 +2.80 36 0 219 0
29JUN26 182.50 C 0.00 0.00 0.00 16.86 +2.65 36 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 14.84 +2.48 36 0 108 0
29JUN26 187.50 C 0.00 0.00 0.00 12.94 +2.29 36 0 181 0
29JUN26 190.00 C 0.00 0.00 0.00 11.17 +2.05 36 0 398 0
29JUN26 192.50 C 8.92 8.95 8.36 9.45 +1.70 36 30 380 -18
29JUN26 195.00 C 7.19 7.57 7.19 8.10 +1.60 37 16 473 -2
29JUN26 197.50 C 7.58 7.58 6.00 6.66 +1.33 36 66 413 +14
29JUN26 200.00 C 6.05 6.05 4.74 5.61 +1.26 37 147 622 -18
29JUN26 205.00 C 3.97 3.97 3.13 3.60 +0.75 36 53 548 +14
29JUN26 210.00 C 2.40 2.88 1.92 2.33 +0.56 36 143 1,152 +50
29JUN26 215.00 C 1.47 1.62 1.21 1.45 +0.39 37 45 844 0
29JUN26 220.00 C 1.05 1.05 0.71 0.84 +0.24 37 61 577 +10
29JUN26 225.00 C 0.47 0.60 0.40 0.46 +0.13 37 75 178 +61
29JUN26 230.00 C 0.41 0.41 0.33 0.24 +0.07 37 76 251 +74
29JUN26 235.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 39 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 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 51.10 +3.98 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 48.57 +3.01 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 46.16 +3.23 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 43.76 +2.98 38 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 41.49 +3.07 39 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 38.93 +3.00 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 36.65 +2.96 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 34.38 +3.10 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 32.15 +3.03 36 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 29.98 +2.96 36 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 27.87 +2.88 36 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 25.83 +2.79 36 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 23.85 +2.69 36 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 21.96 +2.59 36 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 20.15 +2.48 36 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 18.42 +2.37 36 0 225 0
30JUL26 187.50 C 0.00 0.00 0.00 16.78 +2.26 36 0 236 0
30JUL26 190.00 C 14.51 14.51 14.15 15.23 +2.10 36 16 257 +16
30JUL26 192.50 C 0.00 0.00 0.00 13.73 +1.96 36 0 200 0
30JUL26 195.00 C 12.56 12.56 12.56 12.55 +1.93 37 1 291 -1
30JUL26 197.50 C 10.32 11.00 10.32 11.12 +1.59 36 45 335 -7
30JUL26 200.00 C 10.24 10.24 10.24 9.95 +1.50 36 13 171 +13
30JUL26 205.00 C 8.41 8.41 7.18 7.90 +1.26 36 19 750 +16
30JUL26 210.00 C 5.94 5.94 5.94 6.01 +0.85 36 5 83 +5
30JUL26 215.00 C 0.00 0.00 0.00 4.83 +0.88 37 0 207 0
30JUL26 220.00 C 3.63 4.10 3.40 3.70 +0.74 37 18 685 0
30JUL26 225.00 C 2.50 2.69 2.50 2.81 +0.62 37 159 358 +144
30JUL26 230.00 C 2.30 2.38 2.30 2.08 +0.48 37 29 231 +29
30JUL26 235.00 C 0.00 0.00 0.00 1.52 +0.37 37 0 364 0
30JUL26 240.00 C 1.34 1.34 1.03 1.10 +0.28 37 7 93 0
28AUG26 150.00 C 0.00 0.00 0.00 48.98 +2.50 32 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 46.64 +2.44 33 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 44.19 +2.23 32 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 42.16 +2.40 35 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 40.01 +2.07 36 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 37.79 +1.97 35 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 36.12 +2.56 38 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 34.10 +2.86 38 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 32.09 +2.74 38 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 30.18 +2.70 38 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 28.31 +2.60 38 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 26.50 +2.51 38 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 24.78 +2.46 38 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 23.10 +2.31 38 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 21.53 +2.25 38 0 93 0
28AUG26 187.50 C 0.00 0.00 0.00 20.00 +1.70 38 0 130 0
28AUG26 190.00 C 0.00 0.00 0.00 18.53 +1.83 38 0 205 0
28AUG26 192.50 C 0.00 0.00 0.00 17.37 +1.78 39 0 176 0
28AUG26 195.00 C 14.67 15.09 14.67 16.06 +1.76 39 45 170 +30
28AUG26 197.50 C 14.07 14.87 13.97 14.91 +1.77 39 28 166 -7
28AUG26 200.00 C 12.44 12.87 12.44 13.67 +1.52 39 45 220 -15
28AUG26 205.00 C 0.00 0.00 0.00 11.59 +1.39 39 0 188 0
28AUG26 210.00 C 10.47 10.47 9.01 9.74 +1.26 39 39 111 +9
28AUG26 215.00 C 8.50 8.50 8.00 8.16 +1.19 39 2 148 +2
28AUG26 220.00 C 7.02 7.31 6.33 6.72 +0.98 39 44 223 +44
28AUG26 225.00 C 5.28 5.28 5.28 5.53 +0.86 39 15 215 +15
28AUG26 230.00 C 5.08 5.08 5.08 4.51 +0.74 39 15 244 0
28AUG26 235.00 C 0.00 0.00 0.00 3.63 +0.59 39 0 59 0
28AUG26 240.00 C 3.30 3.30 3.30 2.95 +0.54 39 9 39 +9
29SEP26 147.50 C 0.00 0.00 0.00 51.96 +2.63 35 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 49.65 +2.56 35 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 47.43 +2.53 36 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 45.92 +3.18 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 42.98 +2.35 35 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 41.13 +3.11 37 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 39.08 +2.91 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 37.56 +3.33 39 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 34.95 +2.54 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 33.06 +2.46 36 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 31.64 +2.81 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 29.89 +2.50 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 28.22 +2.50 38 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 26.54 +2.33 38 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 24.98 +2.26 38 0 30 0
29SEP26 185.00 C 22.21 22.21 22.21 23.52 +2.12 38 1 2 +1
29SEP26 187.50 C 0.00 0.00 0.00 22.05 +2.07 38 0 45 0
29SEP26 190.00 C 0.00 0.00 0.00 20.54 +1.90 37 0 109 0
29SEP26 192.50 C 0.00 0.00 0.00 19.30 +1.67 37 0 358 0
29SEP26 195.00 C 18.85 18.85 18.03 18.05 +1.64 37 21 103 +18
29SEP26 197.50 C 17.01 17.01 15.99 17.02 +1.71 38 31 91 +6
29SEP26 200.00 C 16.40 16.46 15.22 15.87 +1.61 38 57 109 +34
29SEP26 205.00 C 14.31 14.31 12.92 13.74 +1.38 38 17 160 +3
29SEP26 210.00 C 11.46 11.46 11.46 11.95 +1.31 38 16 300 0
29SEP26 215.00 C 10.70 10.70 9.92 10.26 +1.11 38 18 118 +18
29SEP26 220.00 C 8.58 8.58 8.58 8.84 +1.10 38 15 107 0
29SEP26 225.00 C 0.00 0.00 0.00 7.58 +0.98 38 0 42 0
29SEP26 230.00 C 6.31 6.31 6.31 6.44 +0.91 38 15 476 +15
29SEP26 235.00 C 0.00 0.00 0.00 5.44 +0.76 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 4.58 +0.69 38 0 23 0
29SEP26 245.00 C 0.00 0.00 0.00 3.84 +0.57 38 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 3.22 +0.52 38 0 133 0
29SEP26 255.00 C 0.00 0.00 0.00 2.59 +0.40 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.17 +0.38 38 0 5 0
29SEP26 265.00 C 0.00 0.00 0.00 1.78 +0.29 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.49 +0.29 38 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.20 +0.19 38 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 1.01 +0.20 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.81 +0.14 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.67 +0.13 38 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 54.43 +2.68 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 52.34 +2.53 35 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 50.75 +2.90 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 48.81 +2.93 37 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 47.01 +2.95 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 45.91 +3.60 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 44.06 +3.54 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 42.21 +3.43 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.45 +3.35 38 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 38.74 +2.72 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 37.06 +3.25 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.45 +3.58 38 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 33.91 +3.46 38 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 32.38 +3.37 38 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 30.83 +3.22 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 29.48 +2.30 38 0 30 0
30DEC26 187.50 C 0.00 0.00 0.00 27.89 +2.08 37 0 17 0
30DEC26 190.00 C 0.00 0.00 0.00 26.58 +2.02 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 25.33 +1.86 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 24.25 +1.97 37 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 23.09 +1.90 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 21.97 +1.91 37 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 19.80 +1.67 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 17.91 +1.49 37 0 288 0
30DEC26 215.00 C 0.00 0.00 0.00 16.18 +1.38 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 14.61 +1.29 37 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 13.16 +1.23 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 11.89 +1.11 38 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 10.72 +1.30 38 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 9.66 +0.98 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 8.68 +0.95 38 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 7.77 +1.06 38 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 6.74 +0.83 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.94 +0.67 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 5.32 +0.63 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 4.74 +0.63 37 0 36 0
30DEC26 275.00 C 0.00 0.00 0.00 4.16 +0.51 37 0 3 0
30MAR27 147.50 C 0.00 0.00 0.00 57.89 +3.38 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 55.99 +3.39 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 54.12 +3.29 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 52.30 +3.24 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 50.51 +3.17 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.07 +2.38 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 46.88 +3.27 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.73 +3.74 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 43.59 +3.14 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.49 +2.81 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 40.91 +3.40 37 0 15 0
30MAR27 175.00 C 37.89 37.89 37.89 39.44 +2.71 37 5 4 -5
30MAR27 177.50 C 0.00 0.00 0.00 37.97 +3.20 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.55 +3.15 37 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 35.18 +2.53 37 0 0 0
30MAR27 185.00 C 34.18 34.18 34.18 33.85 +2.87 37 3 6 0
30MAR27 187.50 C 0.00 0.00 0.00 32.52 +2.38 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.05 +2.01 36 0 36 0
30MAR27 192.50 C 0.00 0.00 0.00 29.86 +1.97 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 28.67 +1.94 37 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 27.55 +1.84 37 0 16 0
30MAR27 200.00 C 26.73 26.73 26.73 26.47 +1.85 37 4 20 +4
30MAR27 205.00 C 0.00 0.00 0.00 24.43 +1.77 37 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 22.53 +1.57 37 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 20.78 +1.43 37 0 60 0
30MAR27 220.00 C 0.00 0.00 0.00 19.15 +1.44 37 0 46 0
30MAR27 225.00 C 0.00 0.00 0.00 17.65 +1.06 37 0 58 0
30MAR27 230.00 C 0.00 0.00 0.00 16.26 +1.28 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.98 +1.24 37 0 4 0
30MAR27 240.00 C 0.00 0.00 0.00 13.80 +1.16 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 47.93 +2.71 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 46.44 +2.63 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 44.96 +2.50 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 43.60 +2.49 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 42.25 +2.49 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 40.91 +2.50 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 39.56 +2.43 35 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 38.38 +2.42 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 37.13 +2.33 36 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 35.91 +2.27 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.75 +2.00 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.72 +2.19 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 32.43 +1.96 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 31.35 +1.92 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.46 +2.15 36 0 26 0
29JUN27 205.00 C 0.00 0.00 0.00 28.44 +1.89 36 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.45 +1.68 36 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 24.71 +1.61 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 23.07 +1.53 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 21.55 +1.49 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 20.13 +1.43 37 0 15 0
29JUN27 235.00 C 18.30 18.30 18.30 18.80 +1.33 37 2 6 +2
29JUN27 240.00 C 17.57 17.57 17.57 17.56 +1.29 37 1 15 +1
TOTAL CALL 1,472 23,490 +584
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 43 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 41 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 302 0
29JUN26 157.50 P 0.15 0.15 0.15 0.02 -0.01 39 1 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.04 -0.05 37 0 190 0
29JUN26 165.00 P 0.25 0.25 0.25 0.07 -0.08 37 1 85 -1
29JUN26 167.50 P 0.00 0.00 0.00 0.12 -0.12 37 0 452 0
29JUN26 170.00 P 0.47 0.47 0.39 0.19 -0.17 37 8 2,205 +3
29JUN26 172.50 P 0.52 0.52 0.52 0.30 -0.24 37 10 349 -10
29JUN26 175.00 P 0.00 0.00 0.00 0.45 -0.35 37 0 1,490 0
29JUN26 177.50 P 1.01 1.01 1.01 0.67 -0.46 37 5 671 0
29JUN26 180.00 P 1.10 1.50 1.10 0.96 -0.61 37 10 1,339 -1
29JUN26 182.50 P 1.47 1.95 1.33 1.34 -0.75 37 60 577 +38
29JUN26 185.00 P 2.18 2.48 1.83 1.83 -0.87 37 178 632 +124
29JUN26 187.50 P 2.51 3.15 2.27 2.46 -1.10 37 148 353 +86
29JUN26 190.00 P 2.90 4.25 2.85 3.22 -1.19 37 108 275 +54
29JUN26 192.50 P 3.73 5.20 3.73 4.12 -1.47 37 44 309 +26
29JUN26 195.00 P 6.17 6.17 4.84 5.12 -1.54 37 36 195 +20
29JUN26 197.50 P 0.00 0.00 0.00 6.29 -1.75 37 0 217 0
29JUN26 200.00 P 7.10 7.10 7.10 7.62 -2.18 37 1 202 0
29JUN26 205.00 P 0.00 0.00 0.00 10.65 -2.49 36 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 14.30 -2.80 36 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 18.37 -3.02 36 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 22.81 -3.95 36 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 27.46 -3.96 36 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 32.29 -3.34 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 37.31 -3.68 42 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 42.32 -3.73 46 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 47.31 -3.74 50 0 0 0
29JUN26 250.00 P 53.86 53.86 53.86 52.40 -3.60 57 4 19 +4
29JUN26 255.00 P 0.00 0.00 0.00 57.32 -3.67 58 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 62.33 -3.27 62 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 67.33 -3.78 66 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 72.33 -3.69 69 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 77.65 -3.30 83 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 82.41 -3.59 79 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 87.65 -3.42 91 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 92.43 -3.70 87 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 97.43 -3.17 90 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 102.31 -3.69 87 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 112.32 -3.73 94 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 122.32 -3.66 100 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.12 -0.04 37 1 72 -1
30JUL26 150.00 P 0.00 0.00 0.00 0.16 -0.07 36 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.23 -0.08 37 1 78 -1
30JUL26 155.00 P 0.00 0.00 0.00 0.30 -0.13 36 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.42 -0.15 36 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.57 -0.20 37 0 216 0
30JUL26 162.50 P 0.00 0.00 0.00 0.76 -0.25 37 0 299 0
30JUL26 165.00 P 0.00 0.00 0.00 0.99 -0.28 37 0 346 0
30JUL26 167.50 P 0.00 0.00 0.00 1.25 -0.39 37 0 215 0
30JUL26 170.00 P 2.01 2.01 1.90 1.60 -0.42 37 16 249 -15
30JUL26 172.50 P 2.26 2.26 2.26 1.97 -0.55 37 15 219 -14
30JUL26 175.00 P 2.89 2.89 2.75 2.46 -0.56 37 25 139 +18
30JUL26 177.50 P 3.31 3.31 3.31 2.96 -0.63 37 15 137 +15
30JUL26 180.00 P 3.37 4.00 3.37 3.61 -0.69 37 23 149 -10
30JUL26 182.50 P 4.82 4.82 4.30 4.28 -0.73 37 5 284 +1
30JUL26 185.00 P 4.79 5.60 4.79 5.03 -0.76 37 64 508 +18
30JUL26 187.50 P 6.21 6.21 6.21 5.85 -1.00 37 15 76 +8
30JUL26 190.00 P 6.47 6.95 6.47 6.95 -0.92 37 7 326 0
30JUL26 192.50 P 7.49 8.22 7.49 7.81 -1.22 37 21 226 +15
30JUL26 195.00 P 9.67 9.72 9.65 8.95 -1.44 36 45 173 +15
30JUL26 197.50 P 10.98 10.98 10.98 10.19 -1.51 37 15 45 +1
30JUL26 200.00 P 0.00 0.00 0.00 11.54 -1.57 36 0 46 0
30JUL26 205.00 P 14.60 14.60 14.60 14.47 -1.96 36 1 1 +1
30JUL26 210.00 P 0.00 0.00 0.00 17.71 -2.25 36 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 21.28 -2.49 36 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 25.15 -2.69 36 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 29.29 -2.83 36 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 33.62 -3.00 36 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 38.43 -2.56 39 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 43.07 -2.98 39 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 0.79 -0.19 38 0 8 0
28AUG26 152.50 P 0.00 0.00 0.00 0.98 -0.25 38 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 1.22 -0.27 38 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 1.48 -0.34 38 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 1.79 -0.40 38 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 2.16 -0.44 38 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 2.55 -0.64 38 0 107 0
28AUG26 167.50 P 0.00 0.00 0.00 3.14 -0.45 39 0 84 0
28AUG26 170.00 P 0.00 0.00 0.00 3.54 -0.73 38 0 69 0
28AUG26 172.50 P 0.00 0.00 0.00 4.27 -0.63 39 0 127 0
28AUG26 175.00 P 0.00 0.00 0.00 4.94 -0.62 39 0 1,312 0
28AUG26 177.50 P 5.80 5.81 5.40 5.63 -0.69 39 17 90 +15
28AUG26 180.00 P 6.56 6.56 6.56 6.49 -0.62 39 15 114 +15
28AUG26 182.50 P 0.00 0.00 0.00 7.19 -0.82 38 0 167 0
28AUG26 185.00 P 7.83 7.83 7.83 8.10 -0.89 38 1 111 -1
28AUG26 187.50 P 0.00 0.00 0.00 9.07 -1.00 38 0 178 0
28AUG26 190.00 P 10.47 10.48 10.47 10.11 -1.12 38 6 261 0
28AUG26 192.50 P 11.79 11.79 11.79 11.23 -1.23 38 12 236 +8
28AUG26 195.00 P 13.35 13.35 13.35 12.44 -1.33 38 8 275 0
28AUG26 197.50 P 13.02 14.36 13.02 13.68 -1.45 38 27 232 0
28AUG26 200.00 P 0.00 0.00 0.00 14.96 -1.59 38 0 132 0
28AUG26 205.00 P 0.00 0.00 0.00 17.85 -1.78 38 0 90 0
28AUG26 210.00 P 20.04 20.04 20.04 21.18 -2.13 38 15 15 +15
28AUG26 215.00 P 0.00 0.00 0.00 24.62 -2.54 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 28.21 -2.53 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 32.06 -2.57 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 36.20 -2.66 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 40.77 -2.05 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 45.06 -1.92 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.23 -0.26 38 0 32 0
29SEP26 150.00 P 0.00 0.00 0.00 1.49 -0.27 37 0 11 0
29SEP26 152.50 P 0.00 0.00 0.00 1.76 -0.35 37 0 158 0
29SEP26 155.00 P 2.78 2.78 2.60 2.11 -0.38 38 19 31 +19
29SEP26 157.50 P 0.00 0.00 0.00 2.48 -0.41 38 0 34 0
29SEP26 160.00 P 0.00 0.00 0.00 2.87 -0.52 38 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 3.37 -0.53 38 0 119 0
29SEP26 165.00 P 4.50 4.50 4.50 3.88 -0.72 38 3 129 +3
29SEP26 167.50 P 0.00 0.00 0.00 4.57 -0.57 38 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 5.24 -0.54 38 0 788 0
29SEP26 172.50 P 0.00 0.00 0.00 5.87 -0.65 38 0 195 0
29SEP26 175.00 P 0.00 0.00 0.00 6.55 -0.72 38 0 89 0
29SEP26 177.50 P 0.00 0.00 0.00 7.33 -0.84 38 0 118 0
29SEP26 180.00 P 7.87 7.87 7.87 8.15 -0.93 38 15 842 0
29SEP26 182.50 P 9.31 9.31 9.31 9.13 -0.92 38 15 53 +15
29SEP26 185.00 P 10.33 10.33 10.33 10.09 -1.02 37 15 64 +15
29SEP26 187.50 P 11.41 11.41 11.41 11.13 -1.09 38 15 43 +3
29SEP26 190.00 P 12.56 12.56 12.56 12.19 -1.22 37 15 88 +15
29SEP26 192.50 P 0.00 0.00 0.00 13.36 -1.30 37 0 113 0
29SEP26 195.00 P 13.74 13.74 13.74 14.62 -1.36 37 15 94 +15
29SEP26 197.50 P 15.26 15.26 14.99 15.92 -1.40 37 26 149 -1
29SEP26 200.00 P 18.19 18.19 18.17 17.22 -1.59 37 26 802 +15
29SEP26 205.00 P 0.00 0.00 0.00 20.14 -1.76 37 0 95 0
29SEP26 210.00 P 0.00 0.00 0.00 23.32 -1.99 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 26.64 -2.48 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.20 -2.67 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 34.37 -2.85 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 38.34 -2.81 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 42.00 -3.52 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 46.19 -3.25 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 50.95 -2.39 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 55.44 -2.82 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 59.61 -3.31 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 64.79 -2.62 43 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 69.26 -2.66 42 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 73.94 -2.95 43 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 78.64 -3.08 43 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 83.63 -2.85 45 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 88.19 -3.09 44 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 93.00 -3.13 45 0 6 0
30DEC26 147.50 P 0.00 0.00 0.00 3.42 -0.41 37 0 759 0
30DEC26 150.00 P 0.00 0.00 0.00 3.89 -0.46 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 4.41 -0.45 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 4.92 -0.51 37 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 5.48 -0.61 37 0 17 0
30DEC26 160.00 P 6.87 6.87 6.87 6.14 -0.62 37 1 128 +1
30DEC26 162.50 P 0.00 0.00 0.00 7.02 -0.41 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 7.48 -0.98 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 8.50 -0.44 38 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 9.10 -1.00 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 10.20 -0.76 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 11.08 -0.83 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 12.00 -1.02 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 12.97 -0.95 38 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 14.00 -1.24 38 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 15.08 -1.34 38 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 16.20 -1.12 38 0 30 0
30DEC26 190.00 P 18.38 18.38 18.38 17.38 -1.19 38 1 29 -1
30DEC26 192.50 P 0.00 0.00 0.00 18.61 -1.14 38 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 19.88 -1.41 38 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 21.21 -1.50 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.59 -1.47 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 25.48 -1.61 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 28.56 -1.68 38 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 31.81 -2.51 38 0 76 0
30DEC26 220.00 P 0.00 0.00 0.00 35.13 -2.64 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 38.62 -2.53 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 42.34 -3.08 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 46.08 -3.20 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 49.99 -3.35 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 54.00 -3.50 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 58.09 -3.56 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.27 -3.77 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 66.51 -3.39 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 70.83 -3.50 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 76.08 -2.66 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 80.58 -2.84 40 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 5.74 -0.42 38 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 6.29 -0.37 38 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 6.99 -0.57 38 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 7.68 -0.58 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 8.39 -0.58 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 9.10 -0.73 38 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 9.94 -0.77 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 10.82 -0.77 38 0 15 0
30MAR27 167.50 P 11.83 11.83 11.61 11.70 -0.77 38 2 1 0
30MAR27 170.00 P 0.00 0.00 0.00 12.59 -0.86 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 13.54 -0.99 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 14.61 -0.99 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 15.69 -0.86 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 16.77 -1.00 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 17.85 -1.13 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 19.04 -1.21 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 20.31 -1.07 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 21.53 -0.95 38 0 28 0
30MAR27 192.50 P 0.00 0.00 0.00 22.80 -1.22 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 24.10 -1.28 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 25.45 -1.32 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 26.83 -1.41 38 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 29.72 -1.50 38 0 34 0
30MAR27 210.00 P 0.00 0.00 0.00 32.76 -1.60 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 35.94 -2.22 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 39.08 -2.49 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 42.46 -2.76 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 45.98 -2.55 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 49.74 -2.93 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.32 -3.22 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 13.37 -0.65 38 0 6 0
29JUN27 167.50 P 15.40 15.40 15.40 14.27 -0.78 38 6 6 +6
29JUN27 170.00 P 0.00 0.00 0.00 15.28 -0.85 38 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 16.36 -0.86 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 17.45 -0.86 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 18.54 -0.86 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.63 -0.95 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.77 -1.10 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 22.06 -1.10 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.95 -1.50 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 24.64 -1.11 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 25.94 -1.12 38 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 27.25 -1.25 38 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 28.04 -1.95 37 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 30.09 -1.36 38 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 32.98 -1.45 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 36.01 -1.53 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 39.16 -1.86 38 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 42.43 -2.00 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 45.93 -1.95 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 49.43 -2.18 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.02 -2.37 39 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 56.24 -2.95 38 0 0 0
TOTAL PUT 1,158 28,962 +551
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$ 7.46
29JUN26 3.60 C 0.00 0.00 0.00 3.87 -0.01 139 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.77 -0.01 134 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.67 -0.01 129 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.57 -0.01 124 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.47 -0.01 119 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.37 -0.01 114 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.27 -0.01 109 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.17 -0.01 105 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.07 -0.01 100 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.97 -0.01 96 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.87 -0.01 92 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.77 -0.01 88 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.67 -0.01 84 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 -0.01 80 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.47 -0.01 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 -0.01 66 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.97 -0.01 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.72 -0.01 49 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.47 -0.02 41 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 -0.04 0 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 -0.02 47 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 -0.01 48 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 -0.02 44 0 104 0
29JUN26 7.25 C 0.39 0.39 0.37 0.42 -0.02 45 17 67 +17
29JUN26 7.50 C 0.00 0.00 0.00 0.29 -0.02 46 0 863 0
29JUN26 7.75 C 0.15 0.15 0.15 0.19 -0.02 46 10 23 +10
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 98 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.01 45 0 139 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 195 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 49 0 131 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 51 0 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 122 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 128 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 133 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 139 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 440 0
30JUL26 5.00 C 0.00 0.00 0.00 2.48 -0.01 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.50 -0.01 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.30 -0.01 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.13 +0.01 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.95 +0.01 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.50 -0.03 46 0 42 0
30JUL26 7.75 C 0.00 0.00 0.00 0.40 -0.02 46 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.31 -0.03 46 0 45 0
30JUL26 8.25 C 0.00 0.00 0.00 0.24 -0.02 46 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.18 -0.03 46 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.14 -0.02 47 0 120 0
30JUL26 9.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 147 0
30JUL26 9.25 C 0.00 0.00 0.00 0.08 -0.01 47 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 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 49 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 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 66 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28AUG26 5.00 C 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.00 -0.01 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.79 -0.02 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.59 -0.02 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.40 -0.03 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.23 -0.02 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.11 -0.02 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.93 -0.02 48 0 0 0
28AUG26 7.25 C 0.77 0.77 0.77 0.80 -0.02 49 15 60 +15
28AUG26 7.50 C 0.65 0.65 0.65 0.68 -0.03 49 15 60 +15
28AUG26 7.75 C 0.00 0.00 0.00 0.58 -0.02 49 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.49 -0.02 50 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.41 -0.02 50 0 45 0
28AUG26 8.50 C 0.00 0.00 0.00 0.34 -0.02 49 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.28 -0.02 49 0 16 0
28AUG26 9.00 C 0.19 0.19 0.19 0.24 -0.01 50 15 65 0
28AUG26 9.25 C 0.00 0.00 0.00 0.19 -0.02 50 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.16 -0.01 50 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.13 -0.01 50 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.07 -0.01 50 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 0.03 -0.01 50 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 0.00 51 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 2.77 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.51 -0.02 35 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.29 -0.01 41 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 -0.01 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.91 0.00 49 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.72 -0.01 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.53 -0.03 49 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.37 -0.03 49 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 -0.02 51 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.09 -0.03 51 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 -0.03 51 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 -0.03 51 0 45 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 -0.03 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 -0.03 52 0 32 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 -0.03 52 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.02 52 0 115 0
29SEP26 8.75 C 0.37 0.37 0.37 0.44 -0.03 52 57 160 +40
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.03 52 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.03 52 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.02 52 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 -0.02 52 0 15 0
29SEP26 10.00 C 0.17 0.17 0.17 0.21 -0.02 52 31 387 -24
29SEP26 10.50 C 0.13 0.13 0.13 0.16 -0.02 53 1 98 -1
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 54 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 49 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 2.84 -0.02 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.77 -0.02 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.69 -0.02 50 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.52 -0.01 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.34 -0.02 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 -0.02 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.03 -0.02 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.89 -0.02 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 -0.02 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 -0.02 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.50 -0.02 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.39 -0.02 56 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.29 -0.02 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.19 -0.02 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 -0.02 57 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.01 -0.02 57 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 -0.02 57 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.86 -0.02 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 -0.01 57 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 -0.02 57 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 -0.01 58 0 115 0
30DEC26 9.75 C 0.48 0.48 0.48 0.62 -0.02 57 51 111 +36
30DEC26 10.00 C 0.00 0.00 0.00 0.57 -0.02 57 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.49 -0.01 58 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 -0.02 57 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.01 58 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 -0.01 58 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.01 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 -0.02 58 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 -0.01 58 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.01 57 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.01 58 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.02 58 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.01 59 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 59 0 109 0
30MAR27 5.00 C 0.00 0.00 0.00 2.87 -0.01 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.71 -0.01 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.55 -0.02 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.40 -0.02 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.26 -0.02 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.13 -0.02 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.01 -0.01 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.89 -0.01 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.78 -0.01 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.67 -0.02 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.57 -0.02 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.48 -0.01 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.39 -0.02 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.31 -0.01 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.23 -0.01 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.15 -0.02 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 -0.01 58 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 -0.02 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 -0.01 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 -0.02 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.85 -0.01 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 0.75 -0.02 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.66 -0.02 58 0 134 0
30MAR27 11.50 C 0.00 0.00 0.00 0.59 -0.01 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 -0.01 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 -0.01 58 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 -0.01 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 -0.01 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.01 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.01 59 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.01 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.01 59 0 47 0
29JUN27 5.00 C 0.00 0.00 0.00 3.01 -0.02 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.86 -0.02 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.72 -0.02 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.58 -0.02 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.45 -0.02 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.32 -0.03 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.21 -0.02 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.09 -0.03 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.99 -0.02 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.89 -0.02 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.79 -0.02 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.70 -0.02 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.61 -0.03 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.53 -0.03 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.46 -0.02 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.38 -0.03 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 -0.03 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.25 -0.02 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 -0.03 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.13 -0.02 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.07 -0.02 58 0 3 0
29JUN27 10.50 C 0.00 0.00 0.00 0.97 -0.02 58 0 29 0
29JUN27 11.00 C 0.70 0.70 0.69 0.88 -0.02 58 45 45 +45
TOTAL CALL 257 18,295 +153
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 153 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 148 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 143 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 133 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 41 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 163 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 164 0
29JUN26 4.70 P 0.01 0.01 0.01 0.01 0.00 102 9 26 +9
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 399 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 51 0 743 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 50 0 434 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 48 0 634 0
29JUN26 7.00 P 0.16 0.16 0.16 0.13 -0.01 48 10 876 +10
29JUN26 7.25 P 0.23 0.25 0.23 0.22 -0.01 48 50 253 0
29JUN26 7.50 P 0.36 0.36 0.36 0.34 -0.01 48 1 828 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 -0.02 47 0 457 0
29JUN26 8.00 P 0.00 0.00 0.00 0.68 0.00 51 0 759 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 0.00 47 0 404 0
29JUN26 8.50 P 0.00 0.00 0.00 1.08 -0.03 48 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.35 +0.01 61 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.59 0.00 66 0 200 0
29JUN26 9.25 P 1.85 1.85 1.85 1.83 -0.01 69 10 65 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 +0.01 82 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 -0.01 85 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 2.60 +0.02 95 0 39 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 -0.05 93 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.57 -0.03 103 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 4.06 -0.09 106 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.58 -0.02 126 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 5.06 -0.03 122 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.62 +0.03 161 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.12 +0.03 169 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.59 0.00 163 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.09 -0.05 170 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.59 0.00 177 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.12 -0.02 198 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.62 +0.03 204 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 0.00 50 0 134 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 132 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 332 0
30JUL26 6.50 P 0.00 0.00 0.00 0.15 -0.01 48 0 126 0
30JUL26 6.75 P 0.25 0.25 0.25 0.22 -0.01 48 6 148 +6
30JUL26 7.00 P 0.00 0.00 0.00 0.31 -0.02 48 0 725 0
30JUL26 7.25 P 0.45 0.45 0.45 0.41 -0.02 48 1 208 +1
30JUL26 7.50 P 0.00 0.00 0.00 0.54 -0.02 48 0 458 0
30JUL26 7.75 P 0.00 0.00 0.00 0.69 -0.02 49 0 515 0
30JUL26 8.00 P 0.00 0.00 0.00 0.86 -0.02 50 0 414 0
30JUL26 8.25 P 0.00 0.00 0.00 1.04 -0.02 50 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.24 -0.01 51 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 1.45 -0.01 52 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.67 +0.01 54 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.90 0.00 56 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.14 0.00 59 0 67 0
30JUL26 9.75 P 0.00 0.00 0.00 2.38 0.00 61 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.61 -0.01 62 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 3.12 -0.01 71 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.60 -0.04 74 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.09 -0.06 77 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.58 -0.02 81 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.08 -0.02 86 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.62 0.00 101 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.12 +0.03 106 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.60 -0.01 106 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 -0.01 51 0 4 0
28AUG26 6.00 P 0.00 0.00 0.00 0.15 -0.01 51 0 25 0
28AUG26 6.25 P 0.00 0.00 0.00 0.21 -0.01 51 0 70 0
28AUG26 6.50 P 0.35 0.35 0.35 0.28 -0.01 51 15 91 +15
28AUG26 6.75 P 0.00 0.00 0.00 0.37 -0.01 52 0 75 0
28AUG26 7.00 P 0.00 0.00 0.00 0.47 -0.02 51 0 117 0
28AUG26 7.25 P 0.00 0.00 0.00 0.59 -0.01 52 0 48 0
28AUG26 7.50 P 0.00 0.00 0.00 0.72 -0.02 52 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.87 -0.01 52 0 51 0
28AUG26 8.00 P 0.00 0.00 0.00 1.03 -0.02 53 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.20 -0.02 53 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.39 -0.01 54 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.52 -0.08 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.79 -0.01 55 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 0.00 57 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.23 0.00 57 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.46 0.00 59 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.69 0.00 60 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.17 0.00 64 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.63 -0.03 65 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.12 -0.04 69 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.61 -0.04 72 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.13 -0.01 80 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.62 -0.02 82 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.12 -0.01 86 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.60 -0.02 87 0 0 0
29SEP26 4.70 P 0.10 0.10 0.10 0.04 -0.01 53 1 133 +1
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.01 54 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 -0.01 54 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 -0.01 53 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 -0.02 53 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 -0.01 54 0 188 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 -0.01 54 0 285 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 -0.01 54 0 315 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 -0.01 54 0 128 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 -0.02 54 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 -0.02 54 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 -0.02 55 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 -0.02 55 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 -0.01 55 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.37 -0.02 56 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 -0.01 56 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 -0.02 56 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 -0.01 57 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 -0.02 57 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 -0.01 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 -0.01 59 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.77 -0.02 59 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.24 -0.01 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.70 -0.02 63 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 0.00 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.66 -0.01 68 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.15 0.00 71 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.62 -0.02 71 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.14 +0.01 78 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.61 -0.01 77 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.10 -0.04 78 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.59 -0.01 80 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.12 -0.02 87 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.62 +0.03 90 0 0 0
30DEC26 4.80 P 0.34 0.34 0.34 0.20 -0.01 59 5 212 -5
30DEC26 4.90 P 0.33 0.33 0.33 0.23 0.00 59 30 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.01 59 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.01 59 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.01 59 0 69 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 -0.01 59 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 -0.01 59 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 -0.01 60 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.01 59 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 -0.01 60 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 -0.01 60 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 -0.01 60 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.30 -0.01 60 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.45 -0.01 60 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 -0.01 61 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 -0.01 61 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.95 -0.01 61 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 -0.01 61 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.31 -0.01 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 -0.01 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 -0.01 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 -0.01 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.10 -0.01 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.52 -0.01 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.96 -0.01 65 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.41 0.00 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 0.00 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.34 0.00 69 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.79 -0.02 69 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.27 -0.03 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.75 -0.02 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.23 +0.03 74 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.71 +0.03 74 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.19 -0.02 75 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.66 -0.04 75 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 -0.01 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 -0.01 60 0 0 0
30MAR27 5.50 P 0.67 0.67 0.67 0.57 0.00 60 2 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.67 0.00 60 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 0.00 60 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.88 -0.01 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 -0.01 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.13 -0.01 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 0.00 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.41 -0.01 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.55 -0.01 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.71 -0.01 61 0 7 0
30MAR27 8.00 P 1.98 1.98 1.98 1.87 -0.01 61 10 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.03 -0.01 61 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.21 0.00 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.39 0.00 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.57 0.00 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.75 0.00 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.94 -0.01 62 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.14 0.00 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.34 0.00 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.74 -0.01 64 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.17 0.00 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.60 0.00 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.04 0.00 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 5.94 -0.01 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.40 -0.02 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.85 -0.04 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.32 -0.03 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.80 -0.02 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.28 -0.01 71 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.52 -0.01 59 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.61 -0.01 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.71 -0.01 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.81 -0.02 60 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.93 -0.01 60 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 -0.01 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.17 -0.02 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.31 -0.01 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.45 -0.01 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.59 -0.02 60 0 0 0
29JUN27 7.50 P 1.85 1.85 1.85 1.74 -0.01 60 10 10 +10
29JUN27 7.75 P 0.00 0.00 0.00 1.90 -0.02 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.06 -0.02 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.23 -0.01 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.40 -0.01 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.58 -0.01 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.76 -0.01 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.94 -0.01 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.12 -0.02 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.32 -0.01 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.52 -0.01 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.92 -0.01 63 0 33 0
29JUN27 11.00 P 0.00 0.00 0.00 4.33 -0.01 63 0 12 0
TOTAL PUT 160 30,698 +47
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$ 35.48
29JUN26 25.00 C 0.00 0.00 0.00 10.51 -0.47 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.49 -0.49 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.49 -0.45 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.52 -0.51 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.52 -0.46 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.53 -0.46 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.56 -0.45 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.63 -0.43 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.77 -0.39 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.00 -0.35 34 0 45 0
29JUN26 35.00 C 1.60 1.60 1.60 1.35 -0.31 34 15 132 +15
29JUN26 36.00 C 0.00 0.00 0.00 0.86 -0.24 34 0 105 0
29JUN26 37.00 C 0.00 0.00 0.00 0.52 -0.16 34 0 97 0
29JUN26 38.00 C 0.36 0.36 0.36 0.30 -0.11 34 15 120 +9
29JUN26 39.00 C 0.18 0.21 0.18 0.17 -0.06 35 30 180 +30
29JUN26 40.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 168 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 169 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 169 0
29JUN26 43.00 C 0.03 0.03 0.03 0.01 -0.01 36 15 128 +13
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.61 -0.47 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.79 -0.24 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.94 -0.25 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.85 -0.42 38 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.01 -0.39 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.23 -0.36 38 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.51 -0.34 38 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.88 -0.30 38 0 0 0
30JUL26 35.00 C 2.41 2.41 2.25 2.31 -0.27 38 45 45 +45
30JUL26 36.00 C 0.00 0.00 0.00 1.84 -0.23 38 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 1.44 -0.16 38 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 1.12 -0.15 39 0 122 0
30JUL26 39.00 C 0.00 0.00 0.00 0.86 -0.13 39 0 45 0
30JUL26 40.00 C 0.00 0.00 0.00 0.65 -0.10 39 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 0.48 -0.08 39 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 0.35 -0.06 39 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.25 -0.05 39 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.89 -0.39 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.96 -0.39 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.09 -0.39 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.27 -0.37 41 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.52 -0.29 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.70 -0.37 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.04 -0.34 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.45 -0.32 39 0 0 0
28AUG26 35.00 C 2.96 2.96 2.94 2.92 -0.27 39 30 45 +30
28AUG26 36.00 C 0.00 0.00 0.00 2.44 -0.25 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 2.01 -0.22 39 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 1.68 -0.17 39 0 56 0
28AUG26 39.00 C 0.00 0.00 0.00 1.37 -0.17 39 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 1.14 -0.14 40 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.92 -0.13 39 0 120 0
28AUG26 42.00 C 0.00 0.00 0.00 0.73 -0.12 39 0 75 0
28AUG26 43.00 C 0.00 0.00 0.00 0.58 -0.10 39 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.46 -0.08 39 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.36 -0.07 39 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.22 -0.04 39 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.14 -0.33 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.29 -0.33 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.46 -0.21 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.63 -0.24 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.95 -0.19 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.20 -0.27 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.58 -0.43 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.01 -0.41 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.50 -0.39 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.03 -0.37 40 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 2.53 -0.43 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.24 -0.33 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.91 -0.31 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.58 -0.33 39 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.34 -0.29 39 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.13 -0.22 39 0 39 0
29SEP26 43.00 C 1.07 1.07 1.07 1.01 -0.14 40 15 81 0
29SEP26 44.00 C 0.00 0.00 0.00 0.79 -0.19 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.70 -0.15 40 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.58 -0.14 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.48 -0.12 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.40 -0.12 40 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.33 -0.11 40 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.27 -0.09 40 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.17 -0.06 40 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.82 -0.17 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.06 -0.16 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.34 -0.14 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.56 -0.23 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.99 -0.12 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.37 -0.12 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.79 -0.12 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.25 -0.10 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.75 -0.10 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.29 -0.16 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.78 -0.25 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.31 -0.32 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.07 -0.21 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.75 -0.19 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.48 -0.24 41 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.27 -0.17 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.04 -0.15 42 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.82 -0.15 42 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.57 -0.14 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.46 -0.07 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.30 -0.07 42 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.15 -0.10 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.00 -0.08 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 0.89 -0.08 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.68 -0.04 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.50 -0.05 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.36 -0.05 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.49 -0.24 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.78 -0.24 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.12 -0.22 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.47 -0.23 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.86 -0.13 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.28 -0.13 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.73 -0.15 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.22 -0.19 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.74 -0.12 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.30 -0.11 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.91 -0.07 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.52 -0.07 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.26 +0.04 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.92 -0.19 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.60 -0.18 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.23 -0.26 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.07 -0.16 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.81 -0.15 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.60 -0.12 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.40 -0.12 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.19 -0.13 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.01 -0.10 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.86 -0.10 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.71 -0.09 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.34 -0.11 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.07 -0.10 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.90 -0.05 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.71 -0.05 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.08 -0.40 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.44 -0.36 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.81 -0.36 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.22 -0.34 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.66 -0.23 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.10 -0.24 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.62 -0.25 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.13 -0.29 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.66 -0.32 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.23 -0.30 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.82 -0.28 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 5.43 -0.27 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.07 -0.26 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.74 -0.25 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.43 -0.23 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.14 -0.22 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.88 -0.21 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.63 -0.20 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.39 -0.10 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.17 -0.10 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.97 -0.10 43 0 0 0
TOTAL CALL 165 5,326 +142
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 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 51 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 60 0
29JUN26 33.00 P 0.00 0.00 0.00 0.25 +0.07 35 0 125 0
29JUN26 34.00 P 0.00 0.00 0.00 0.49 +0.11 35 0 16 0
29JUN26 35.00 P 0.69 0.77 0.69 0.86 +0.17 35 2 51 +1
29JUN26 36.00 P 1.08 1.39 1.08 1.39 +0.27 35 45 180 0
29JUN26 37.00 P 0.00 0.00 0.00 2.01 +0.30 34 0 190 0
29JUN26 38.00 P 0.00 0.00 0.00 2.78 +0.36 34 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 3.64 +0.40 34 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 4.57 +0.43 35 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 5.53 +0.29 34 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 6.52 +0.27 0 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 7.52 +0.25 0 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 8.52 +0.22 0 0 105 0
29JUN26 45.00 P 0.00 0.00 0.00 9.52 +0.22 0 0 62 0
29JUN26 46.00 P 0.00 0.00 0.00 10.64 +0.35 73 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 11.65 +0.59 79 0 20 0
29JUN26 48.00 P 0.00 0.00 0.00 12.61 +0.31 79 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.57 +0.51 77 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 14.54 +0.48 74 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.03 +0.24 80 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.52 +0.23 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.02 +0.24 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.52 +0.23 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.02 +0.23 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.52 +0.23 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.02 +0.23 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.55 +0.27 137 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.02 +0.21 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
30JUL26 29.00 P 0.23 0.23 0.23 0.16 +0.03 39 15 18 -15
30JUL26 30.00 P 0.00 0.00 0.00 0.27 +0.05 39 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.43 +0.08 39 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.65 +0.11 39 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.94 +0.14 39 0 90 0
30JUL26 34.00 P 0.00 0.00 0.00 1.31 +0.17 39 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 1.73 +0.19 39 0 39 0
30JUL26 36.00 P 0.00 0.00 0.00 2.24 +0.25 38 0 104 0
30JUL26 37.00 P 2.61 2.86 2.61 2.86 +0.33 39 30 120 -5
30JUL26 38.00 P 0.00 0.00 0.00 3.51 +0.32 38 0 118 0
30JUL26 39.00 P 0.00 0.00 0.00 4.24 +0.34 38 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 5.03 +0.37 38 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.87 +0.39 39 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 6.77 +0.24 39 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 7.72 +0.39 41 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 8.60 +0.19 38 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 9.66 +0.36 45 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 10.64 +0.35 47 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 11.65 +0.49 51 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 12.61 +0.31 51 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.57 +0.41 50 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 14.62 +0.46 57 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 17.11 +0.32 63 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 19.61 +0.32 68 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 22.13 +0.35 76 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 24.59 +0.30 77 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 27.11 +0.32 84 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.38 +0.04 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.56 +0.07 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.78 +0.08 39 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.07 +0.11 40 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.41 +0.12 40 0 45 0
28AUG26 34.00 P 0.00 0.00 0.00 1.82 +0.17 40 0 128 0
28AUG26 35.00 P 0.00 0.00 0.00 2.29 +0.19 40 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 2.76 +0.21 39 0 86 0
28AUG26 37.00 P 3.23 3.23 3.23 3.37 +0.27 39 15 128 0
28AUG26 38.00 P 0.00 0.00 0.00 3.99 +0.26 39 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 4.69 +0.29 39 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 5.43 +0.32 39 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 6.19 +0.31 38 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 7.11 +0.32 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.96 +0.33 40 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.90 +0.32 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.82 +0.42 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.71 +0.40 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.66 +0.43 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.61 +0.31 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.57 +0.40 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.62 +0.46 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.11 +0.32 52 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.61 +0.32 57 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.13 +0.35 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.67 0.00 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.90 +0.01 40 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.17 +0.02 40 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.51 +0.07 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.90 +0.13 41 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 2.32 +0.16 41 0 24 0
29SEP26 35.00 P 0.00 0.00 0.00 2.74 +0.07 40 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 3.28 +0.11 40 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.85 +0.07 40 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.49 +0.07 40 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 5.16 +0.07 40 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.87 +0.05 40 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 6.63 +0.07 40 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 7.42 +0.10 40 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.19 +0.02 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.14 +0.16 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.01 +0.16 41 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.96 +0.25 43 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 11.86 +0.24 43 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 12.77 +0.25 42 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 13.57 +0.24 37 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 14.62 +0.36 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.11 +0.32 45 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 19.61 +0.32 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.13 +0.35 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.59 +0.30 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.11 +0.32 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.56 +0.27 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.02 +0.23 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.55 +0.27 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.06 +0.25 70 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.01 +0.07 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.28 +0.09 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.56 +0.09 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.91 +0.12 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.28 +0.13 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.66 +0.12 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.08 +0.14 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.54 +0.16 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.04 +0.18 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.54 +0.14 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.11 +0.07 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.73 +0.07 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.43 +0.11 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 7.09 +0.08 40 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.81 +0.10 40 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.55 +0.09 41 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.32 +0.11 40 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 10.14 +0.15 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.95 +0.15 41 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.77 +0.15 41 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 12.53 +0.07 40 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 13.38 +0.08 40 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 14.31 +0.14 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.27 +0.22 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 17.44 +0.13 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.82 +0.21 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.19 +0.22 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.65 +0.27 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.11 +0.32 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.56 +0.27 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.09 +0.30 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.66 +0.37 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.09 +0.28 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.62 +0.10 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.93 +0.12 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.28 +0.12 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.62 +0.10 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.99 +0.11 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.40 +0.13 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.84 +0.14 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.45 +0.29 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.95 +0.13 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.49 +0.12 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.95 0.00 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.62 +0.10 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 7.17 +0.10 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.82 +0.08 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.57 +0.13 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 9.23 +0.10 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.98 +0.09 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.75 +0.12 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.51 +0.11 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.29 +0.10 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.10 +0.11 40 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.92 +0.11 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.75 +0.12 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.68 +0.20 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.77 +0.11 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.01 +0.12 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.40 +0.22 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.65 +0.14 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.22 +0.34 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.08 +0.08 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.45 +0.10 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.82 +0.10 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.21 +0.10 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.61 +0.11 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.03 +0.12 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.49 +0.14 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.97 +0.15 42 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 5.49 +0.17 42 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 6.04 +0.19 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.62 +0.20 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.23 +0.22 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.87 +0.23 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.54 +0.24 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.22 +0.16 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.93 +0.15 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.66 +0.18 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.41 +0.19 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.16 +0.19 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.93 +0.20 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.72 +0.20 41 0 0 0
TOTAL PUT 107 4,817 -19
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$ 56.85
12JUN26 41.00 C 0.00 0.00 0.00 15.85 -0.41 0 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 14.85 -0.38 0 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 13.85 -0.36 0 0 0 0
12JUN26 44.00 C 0.00 0.00 0.00 12.85 -0.38 0 0 0 0
12JUN26 45.00 C 0.00 0.00 0.00 11.85 -0.38 0 0 0 0
12JUN26 46.00 C 0.00 0.00 0.00 10.85 -0.49 0 0 0 0
12JUN26 47.00 C 0.00 0.00 0.00 9.85 -0.38 0 0 0 0
12JUN26 48.00 C 0.00 0.00 0.00 8.85 -0.38 0 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 7.85 -0.38 0 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 6.85 -0.38 0 0 0 0
12JUN26 52.50 C 3.97 3.97 3.97 4.35 -0.39 0 60 213 +60
12JUN26 55.00 C 2.58 2.58 1.34 1.87 -0.41 35 135 139 +73
12JUN26 57.50 C 0.60 0.82 0.07 0.13 -0.27 30 311 998 -71
12JUN26 60.00 C 0.00 0.00 0.00 0.08 +0.04 72 0 1,274 0
12JUN26 62.50 C 0.00 0.00 0.00 0.07 +0.06 109 0 195 0
12JUN26 65.00 C 0.00 0.00 0.00 0.06 +0.05 140 0 48 0
12JUN26 67.50 C 0.00 0.00 0.00 0.05 +0.04 166 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.04 +0.03 188 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.02 207 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 219 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
12JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
12JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 15.87 -0.43 0 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 14.85 -0.43 0 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 13.87 -0.41 0 0 0 0
18JUN26 44.00 C 0.00 0.00 0.00 12.87 -0.42 0 0 0 0
18JUN26 45.00 C 0.00 0.00 0.00 11.87 -0.42 0 0 0 0
18JUN26 46.00 C 0.00 0.00 0.00 10.87 -0.47 0 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 9.88 -0.35 51 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 8.88 -0.35 46 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 7.88 -0.35 40 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 6.88 -0.35 34 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 4.41 -0.39 31 0 90 0
18JUN26 55.00 C 1.92 1.92 1.87 2.07 -0.39 26 90 183 +90
18JUN26 57.50 C 1.08 1.08 0.38 0.56 -0.22 26 575 877 +260
18JUN26 60.00 C 0.25 0.25 0.09 0.13 -0.04 31 27 122 +26
18JUN26 62.50 C 0.00 0.00 0.00 0.07 +0.03 41 0 91 0
18JUN26 65.00 C 0.00 0.00 0.00 0.06 +0.05 52 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.02 78 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 82 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.85 -0.45 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.85 -0.42 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.85 -0.46 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.86 -0.45 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.86 -0.45 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.90 -0.41 68 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 20.86 -0.41 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.86 -0.46 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.86 -0.46 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.87 -0.36 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.87 -0.45 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.91 -0.41 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.87 -0.41 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.87 -0.41 0 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 12.88 -0.45 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.88 -0.41 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.92 -0.42 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.92 -0.35 32 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 8.92 -0.36 28 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.93 -0.35 29 0 0 0
29JUN26 50.00 C 6.62 6.91 6.46 6.95 -0.35 29 1,046 1,040 +955
29JUN26 52.50 C 5.62 5.62 4.24 4.45 -0.55 19 234 3,134 -176
29JUN26 55.00 C 2.98 2.98 2.13 2.41 -0.34 24 24 1,894 0
29JUN26 57.50 C 1.46 1.46 0.77 0.96 -0.20 24 903 1,245 +117
29JUN26 60.00 C 0.60 0.66 0.28 0.38 -0.06 27 408 10,286 +184
29JUN26 62.50 C 0.22 0.22 0.10 0.16 -0.01 30 144 17,763 +35
29JUN26 65.00 C 0.05 0.05 0.05 0.07 +0.01 33 30 22,345 0
29JUN26 67.50 C 0.04 0.04 0.04 0.05 +0.02 39 3 5,094 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 16,207 0
29JUN26 72.50 C 0.02 0.02 0.02 0.03 +0.02 48 20 4,427 -20
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8,219 0
29JUN26 80.00 C 0.02 0.02 0.02 0.01 0.00 57 10 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 26.96 -0.44 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 25.97 -0.47 54 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 24.97 -0.45 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 23.98 -0.43 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 22.98 -0.48 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 21.98 -0.48 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 20.99 -0.42 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 19.99 -0.48 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 18.99 -0.45 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 18.00 -0.48 34 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 17.00 -0.45 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 16.01 -0.44 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.87 -0.63 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.03 -0.42 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.07 -0.44 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.02 -0.52 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.05 -0.47 26 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 10.08 -0.35 27 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.11 -0.36 26 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.17 -0.35 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.16 -0.43 23 0 30 0
30JUL26 52.50 C 4.80 5.08 4.70 5.08 -0.37 25 272 1,562 +272
30JUL26 55.00 C 3.90 3.90 3.01 3.19 -0.28 24 60 517 +48
30JUL26 57.50 C 2.52 2.52 1.66 1.86 -0.27 24 120 1,711 +26
30JUL26 60.00 C 1.25 1.25 0.98 1.05 -0.13 25 199 9,119 +16
30JUL26 62.50 C 0.85 0.85 0.52 0.58 -0.06 27 122 9,573 -10
30JUL26 65.00 C 0.27 0.28 0.27 0.32 -0.01 28 61 4,902 -60
30JUL26 67.50 C 0.19 0.19 0.18 0.18 +0.02 29 14 2,809 0
30JUL26 70.00 C 0.13 0.13 0.13 0.10 +0.02 30 9 2,687 -9
30JUL26 72.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 702 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 474 0
30JUL26 82.50 C 0.04 0.04 0.04 0.01 0.00 37 10 67 -10
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 256 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
30JUL26 92.50 C 0.01 0.01 0.01 0.01 0.00 47 30 69 +30
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 297 0
28AUG26 30.00 C 0.00 0.00 0.00 27.12 -0.37 67 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.97 -0.53 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 25.14 -0.38 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 24.14 -0.37 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 23.15 -0.37 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 21.98 -0.55 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 20.99 -0.56 0 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 19.99 -0.56 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.99 -0.58 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 18.00 -0.58 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 17.00 -0.58 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 16.23 -0.36 40 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 14.96 -0.66 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.23 -0.52 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.26 -0.51 33 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.06 -0.75 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.11 -0.74 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.17 -0.74 20 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.41 -0.33 27 0 173 0
28AUG26 49.00 C 0.00 0.00 0.00 8.52 -0.33 27 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.66 -0.32 27 0 0 0
28AUG26 52.50 C 5.40 5.40 5.29 5.59 -0.45 26 60 390 +60
28AUG26 55.00 C 4.58 4.58 3.72 3.90 -0.32 25 150 383 +150
28AUG26 57.50 C 3.32 3.32 2.50 2.62 -0.22 26 60 1,025 -10
28AUG26 60.00 C 1.87 1.87 1.87 1.70 -0.19 26 20 2,264 +20
28AUG26 62.50 C 1.05 1.12 1.02 1.11 -0.13 27 47 1,782 -33
28AUG26 65.00 C 0.65 0.70 0.64 0.72 -0.09 28 253 5,474 +168
28AUG26 67.50 C 0.00 0.00 0.00 0.48 -0.05 29 0 781 0
28AUG26 70.00 C 0.43 0.43 0.30 0.33 -0.01 31 81 1,188 +81
28AUG26 72.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 932 0
28AUG26 75.00 C 0.17 0.17 0.17 0.14 -0.01 32 31 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.10 0.00 33 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.07 0.00 34 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 0.00 35 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 0.00 36 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.12 -0.41 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 25.97 -0.57 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.14 -0.41 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.14 -0.42 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.15 -0.42 48 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 21.98 -0.59 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.99 -0.60 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.99 -0.60 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 18.99 -0.63 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.02 -0.62 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.00 -0.63 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.23 -0.54 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.15 -0.56 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.23 -0.52 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.26 -0.61 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.18 -0.74 20 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 11.25 -0.73 23 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 10.33 -0.61 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.55 -0.30 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.69 -0.29 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.86 -0.28 27 0 8 0
29SEP26 52.50 C 5.81 5.94 5.81 5.91 -0.43 27 78 1,079 +78
29SEP26 55.00 C 5.10 5.10 4.24 4.32 -0.26 27 90 2,441 +30
29SEP26 57.50 C 2.88 2.88 2.88 3.04 -0.26 27 20 3,709 +20
29SEP26 60.00 C 2.20 2.20 2.08 2.14 -0.17 28 4,252 11,649 +3,719
29SEP26 62.50 C 1.41 1.52 1.41 1.45 -0.14 28 9 6,968 -5
29SEP26 65.00 C 1.06 1.10 1.06 0.96 -0.12 28 330 13,268 +50
29SEP26 67.50 C 0.93 0.93 0.93 0.63 -0.10 28 34 9,350 -34
29SEP26 70.00 C 0.55 0.57 0.50 0.41 -0.08 29 1,410 8,692 +349
29SEP26 72.50 C 0.00 0.00 0.00 0.27 -0.06 29 0 5,290 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.06 29 0 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 2,394 0
29SEP26 80.00 C 0.20 0.20 0.20 0.08 -0.03 31 2 2,880 +2
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 854 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 27.12 -0.46 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.97 -0.62 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.14 -0.46 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.14 -0.45 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.15 -0.45 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.98 -0.62 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.99 -0.63 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.99 -0.63 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.19 -0.55 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.19 -0.58 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.28 -0.53 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.35 -0.52 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.43 -0.48 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.40 -0.62 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.50 -0.61 29 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 12.76 -0.46 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.91 -0.45 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.90 -0.61 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.11 -0.59 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.33 -0.29 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.61 -0.27 28 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 6.91 -0.41 28 0 206 0
30DEC26 55.00 C 0.00 0.00 0.00 5.55 -0.31 28 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 4.29 -0.27 28 0 6,621 0
30DEC26 60.00 C 4.10 4.10 3.26 3.38 -0.21 28 110 10,263 +110
30DEC26 62.50 C 3.17 3.17 3.17 2.61 -0.19 28 5 9,686 0
30DEC26 65.00 C 2.00 2.03 2.00 2.00 -0.18 28 16 7,390 +14
30DEC26 67.50 C 0.00 0.00 0.00 1.53 -0.16 29 0 9,996 0
30DEC26 70.00 C 1.42 1.42 1.31 1.15 -0.15 29 44 3,701 -30
30DEC26 72.50 C 0.00 0.00 0.00 0.86 -0.15 29 0 3,261 0
30DEC26 75.00 C 0.84 0.84 0.84 0.65 -0.13 29 50 4,563 -50
30DEC26 77.50 C 0.70 0.71 0.70 0.49 -0.11 29 172 2,158 -91
30DEC26 80.00 C 0.62 0.62 0.58 0.37 -0.10 29 6 1,087 0
30DEC26 82.50 C 0.00 0.00 0.00 0.28 -0.09 30 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.21 -0.07 30 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 -0.07 30 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 -0.05 30 0 513 0
30DEC26 95.00 C 0.32 0.32 0.32 0.07 -0.04 31 14 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.04 31 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 27.12 -0.46 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.97 -0.63 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.14 -0.47 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.14 -0.47 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 23.15 -0.48 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 22.10 -0.52 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.10 -0.58 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.18 -0.55 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.33 -0.49 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.43 -0.49 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.52 -0.53 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.64 -0.51 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.78 -0.50 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.94 -0.48 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.12 -0.46 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.28 -0.50 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 12.50 -0.51 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.74 -0.48 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.12 -0.35 31 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.17 -0.28 29 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 9.49 -0.27 29 0 24 0
30MAR27 52.50 C 8.06 8.06 8.06 8.03 -0.40 29 30 331 +30
30MAR27 55.00 C 0.00 0.00 0.00 6.75 -0.27 29 0 91 0
30MAR27 57.50 C 0.00 0.00 0.00 5.57 -0.20 29 0 136 0
30MAR27 60.00 C 0.00 0.00 0.00 4.60 -0.15 29 1,500 18,538 +1,500
30MAR27 62.50 C 0.00 0.00 0.00 3.77 -0.10 29 0 182 0
30MAR27 65.00 C 0.00 0.00 0.00 3.07 -0.08 29 0 2,378 0
30MAR27 67.50 C 0.00 0.00 0.00 2.52 -0.05 29 0 212 0
30MAR27 70.00 C 2.43 2.43 2.07 2.05 -0.02 29 370 2,284 +240
30MAR27 72.50 C 2.09 2.09 1.76 1.65 0.00 29 293 4,075 +13
30MAR27 75.00 C 1.78 1.79 1.51 1.36 +0.02 30 215 1,754 +55
30MAR27 77.50 C 0.00 0.00 0.00 1.10 +0.04 30 0 3,099 0
30MAR27 80.00 C 0.00 0.00 0.00 0.90 +0.05 30 0 1,269 0
30MAR27 82.50 C 0.00 0.00 0.00 0.73 +0.05 30 0 2,139 0
30MAR27 85.00 C 0.00 0.00 0.00 0.60 +0.06 30 0 462 0
30MAR27 87.50 C 0.00 0.00 0.00 0.49 +0.06 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.40 +0.06 31 0 638 0
30MAR27 92.50 C 0.00 0.00 0.00 0.32 +0.04 31 0 79 0
30MAR27 95.00 C 0.49 0.49 0.49 0.27 +0.05 31 170 174 -170
30MAR27 97.50 C 0.00 0.00 0.00 0.22 +0.05 31 0 309 0
29JUN27 41.00 C 16.99 16.99 16.99 17.20 -0.41 32 30 30 +30
29JUN27 42.00 C 0.00 0.00 0.00 16.32 -0.48 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.51 -0.44 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.71 -0.47 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.00 -0.37 31 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.24 -0.36 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.51 -0.34 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.67 -0.41 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.01 -0.45 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.36 -0.43 28 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 9.12 -0.19 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.61 -0.22 28 0 14 0
29JUN27 57.50 C 6.31 6.40 6.27 6.51 -0.20 28 12 22 +12
29JUN27 60.00 C 0.00 0.00 0.00 5.57 -0.15 29 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 4.75 -0.16 29 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 4.06 -0.15 29 0 195 0
29JUN27 67.50 C 0.00 0.00 0.00 3.44 -0.12 29 0 65 0
29JUN27 70.00 C 3.29 3.29 3.29 2.94 -0.13 30 100 161 +90
29JUN27 72.50 C 0.00 0.00 0.00 2.49 -0.11 30 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 2.12 -0.12 30 0 37 0
29JUN27 77.50 C 0.00 0.00 0.00 1.83 -0.07 30 0 11 0
29JUN27 80.00 C 1.59 1.59 1.59 1.58 -0.10 31 2 6 +2
29JUN27 82.50 C 1.60 1.60 1.60 1.37 -0.09 31 1 11 +1
29JUN27 85.00 C 0.00 0.00 0.00 1.17 -0.10 31 0 247 0
29JUN27 87.50 C 0.00 0.00 0.00 0.98 -0.10 31 0 212 0
29JUN27 90.00 C 1.00 1.00 1.00 0.83 -0.10 31 3 71 +3
TOTAL CALL 14,987 361,977 +8,240
12JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
12JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
12JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
12JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
12JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
12JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
12JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
12JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 11 0
12JUN26 55.00 P 0.01 0.06 0.01 0.02 -0.07 37 50 610 -10
12JUN26 57.50 P 0.20 1.24 0.20 0.81 +0.15 34 547 1,207 +377
12JUN26 60.00 P 1.98 3.65 1.98 3.28 +0.44 83 87 262 +5
12JUN26 62.50 P 0.00 0.00 0.00 5.80 +0.50 130 0 92 -90
12JUN26 65.00 P 0.00 0.00 0.00 8.30 +0.49 169 0 180 0
12JUN26 67.50 P 0.00 0.00 0.00 10.80 +0.50 205 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 13.29 +0.49 234 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 15.79 +0.49 265 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 18.29 +0.49 295 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 20.79 +0.43 322 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 23.29 +0.49 348 0 0 0
12JUN26 82.50 P 0.00 0.00 0.00 25.79 +0.49 373 0 0 0
12JUN26 85.00 P 0.00 0.00 0.00 28.29 +0.49 397 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 30.79 +0.48 420 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 33.29 +0.49 443 0 0 0
18JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 8 0
18JUN26 55.00 P 0.20 0.38 0.20 0.26 +0.06 29 332 500 +259
18JUN26 57.50 P 0.90 1.50 0.90 1.23 +0.23 27 204 395 +198
18JUN26 60.00 P 3.68 3.68 3.68 3.36 +0.46 37 2 54 0
18JUN26 62.50 P 0.00 0.00 0.00 5.80 +0.49 50 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 8.30 +0.49 65 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 10.80 +0.50 79 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 13.29 +0.49 91 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 15.79 +0.49 102 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 18.29 +0.49 114 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 20.79 +0.43 125 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 23.29 +0.49 135 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 25.79 +0.49 144 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 28.29 +0.49 153 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 30.79 +0.48 162 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 70 0
29JUN26 34.00 P 0.01 0.01 0.01 0.01 0.00 87 8 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 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 50 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 0.00 32 0 3,362 0
29JUN26 49.00 P 0.04 0.04 0.04 0.02 0.00 31 45 2,142 -45
29JUN26 50.00 P 0.07 0.07 0.04 0.03 0.00 29 1,040 28,993 +790
29JUN26 52.50 P 0.07 0.21 0.06 0.15 +0.02 27 2,546 9,026 -1,500
29JUN26 55.00 P 0.26 0.73 0.26 0.55 +0.09 26 783 18,325 +404
29JUN26 57.50 P 1.00 1.95 1.00 1.61 +0.25 25 878 14,745 +77
29JUN26 60.00 P 2.45 4.00 2.45 3.52 +0.31 28 426 17,322 -236
29JUN26 62.50 P 4.50 6.04 4.50 5.93 +0.52 38 341 11,442 -281
29JUN26 65.00 P 8.70 8.70 8.54 8.30 +0.48 42 170 12,452 -150
29JUN26 67.50 P 10.35 11.05 10.35 10.80 +0.50 51 116 380 0
29JUN26 70.00 P 0.00 0.00 0.00 13.29 +0.49 58 0 407 0
29JUN26 72.50 P 0.00 0.00 0.00 15.79 +0.49 66 0 317 0
29JUN26 75.00 P 0.00 0.00 0.00 18.29 +0.45 73 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 20.79 +0.43 80 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 23.29 +0.45 87 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.79 +0.45 93 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.29 +0.49 99 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.79 +0.45 104 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.29 +0.49 110 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.69 +0.35 102 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 38.20 +0.36 108 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.65 +0.35 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.19 +0.35 116 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.65 +0.35 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 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 47 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 32 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 0.00 0.00 0.00 0.01 0.00 28 0 404 0
30JUL26 45.00 P 0.06 0.06 0.06 0.02 0.00 28 2 833 -2
30JUL26 46.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1,303 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 0.00 27 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.09 0.00 27 0 1,040 0
30JUL26 49.00 P 0.12 0.12 0.12 0.14 +0.01 26 30 945 +30
30JUL26 50.00 P 0.30 0.30 0.30 0.22 +0.02 26 30 1,166 0
30JUL26 52.50 P 0.38 0.68 0.38 0.57 +0.06 26 186 2,777 -125
30JUL26 55.00 P 0.89 1.40 0.89 1.23 +0.12 25 95 10,293 +10
30JUL26 57.50 P 1.87 2.44 1.87 2.41 +0.25 25 4 10,834 +2
30JUL26 60.00 P 4.10 4.50 4.10 3.99 +0.27 25 67 8,248 -40
30JUL26 62.50 P 0.00 0.00 0.00 6.16 +0.48 28 0 1,034 0
30JUL26 65.00 P 7.25 8.44 7.25 8.44 +0.48 31 34 3,027 0
30JUL26 67.50 P 0.00 0.00 0.00 10.80 +0.47 33 0 4,527 0
30JUL26 70.00 P 0.00 0.00 0.00 13.29 +0.49 38 0 563 0
30JUL26 72.50 P 0.00 0.00 0.00 15.79 +0.49 43 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.29 +0.45 47 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.79 +0.43 52 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.29 +0.45 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.79 +0.45 60 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.29 +0.49 64 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.79 +0.45 67 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.29 +0.49 71 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 35.70 +0.36 68 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.20 +0.36 71 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 46 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 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 +0.01 30 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 0.00 29 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 0.00 28 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.13 0.00 28 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 522 0
28AUG26 48.00 P 0.31 0.31 0.31 0.28 +0.02 28 1 817 0
28AUG26 49.00 P 0.48 0.49 0.48 0.38 +0.02 27 10 1,057 +10
28AUG26 50.00 P 0.61 0.61 0.61 0.52 +0.03 27 32 1,643 -2
28AUG26 52.50 P 0.00 0.00 0.00 1.03 +0.11 27 0 4,000 0
28AUG26 55.00 P 1.80 1.88 1.80 1.81 +0.15 26 19 13,134 -5
28AUG26 57.50 P 2.29 3.12 2.29 3.00 +0.23 26 2 4,900 0
28AUG26 60.00 P 0.00 0.00 0.00 4.64 +0.30 27 0 2,549 0
28AUG26 62.50 P 0.00 0.00 0.00 6.50 +0.31 28 0 1,797 0
28AUG26 65.00 P 8.31 8.31 8.31 8.61 +0.30 29 4 2,147 -4
28AUG26 67.50 P 0.00 0.00 0.00 10.94 +0.39 31 0 209 0
28AUG26 70.00 P 0.00 0.00 0.00 13.41 +0.55 34 0 260 0
28AUG26 72.50 P 0.00 0.00 0.00 15.91 +0.58 39 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 18.41 +0.57 43 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.91 +0.55 47 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.42 +0.58 50 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.79 +0.45 50 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.41 +0.61 57 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.91 +0.57 60 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.41 +0.61 63 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.70 +0.36 57 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.42 +0.58 69 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 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 +0.01 29 0 0 0
29SEP26 39.00 P 0.15 0.15 0.15 0.03 +0.01 29 10 3,057 -10
29SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 1,375 0
29SEP26 42.00 P 0.20 0.20 0.20 0.10 +0.02 28 30 1,754 0
29SEP26 43.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 2,100 0
29SEP26 44.00 P 0.00 0.00 0.00 0.20 +0.04 28 0 1,065 0
29SEP26 45.00 P 0.39 0.39 0.39 0.28 +0.05 28 2 5,426 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.37 +0.05 28 0 1,439 0
29SEP26 47.00 P 0.54 0.54 0.54 0.50 +0.06 28 5 1,517 +5
29SEP26 48.00 P 0.00 0.00 0.00 0.65 +0.07 28 0 2,459 0
29SEP26 49.00 P 0.00 0.00 0.00 0.84 +0.08 28 4 3,881 -4
29SEP26 50.00 P 1.12 1.12 1.06 1.04 +0.11 27 151 31,507 +100
29SEP26 52.50 P 1.84 1.84 1.69 1.71 +0.12 27 37 9,624 +31
29SEP26 55.00 P 2.84 2.90 2.60 2.70 +0.15 26 708 17,888 +598
29SEP26 57.50 P 3.33 4.24 3.33 4.04 +0.26 26 66 11,567 +60
29SEP26 60.00 P 5.83 5.97 5.70 5.71 +0.31 27 3,609 14,417 +530
29SEP26 62.50 P 6.30 7.49 6.30 7.63 +0.23 27 18 12,515 +17
29SEP26 65.00 P 10.25 10.25 8.85 9.44 0.00 25 61 13,652 +59
29SEP26 67.50 P 0.00 0.00 0.00 11.91 +0.29 28 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.15 +0.41 28 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 16.51 +0.51 28 0 1,103 0
29SEP26 75.00 P 0.00 0.00 0.00 18.98 +0.60 31 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 21.34 +0.54 28 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.85 +0.62 32 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 26.30 +0.62 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.68 +0.55 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 31.18 +0.59 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.61 +0.56 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.08 +0.56 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.69 +0.70 40 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.03 +0.53 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.64 +0.66 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.12 +0.68 42 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 0.02 +0.01 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.29 +0.03 30 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.36 +0.03 30 0 989 0
30DEC26 42.00 P 0.00 0.00 0.00 0.46 +0.03 30 2 80 +2
30DEC26 43.00 P 0.00 0.00 0.00 0.57 +0.04 29 0 159 0
30DEC26 44.00 P 0.71 0.71 0.71 0.71 +0.04 29 136 1,063 +136
30DEC26 45.00 P 0.91 0.91 0.91 0.87 +0.06 29 14 1,439 +14
30DEC26 46.00 P 0.96 0.96 0.96 1.02 +0.07 29 170 1,538 0
30DEC26 47.00 P 0.00 0.00 0.00 1.19 +0.07 28 0 1,786 0
30DEC26 48.00 P 0.00 0.00 0.00 1.41 +0.07 28 0 6,370 0
30DEC26 49.00 P 1.72 1.72 1.72 1.65 +0.08 28 2 2,390 +2
30DEC26 50.00 P 0.00 0.00 0.00 1.94 +0.08 28 0 12,262 0
30DEC26 52.50 P 0.00 0.00 0.00 2.78 +0.11 27 1 8,933 0
30DEC26 55.00 P 3.47 4.00 3.47 3.81 +0.12 27 502 11,651 +500
30DEC26 57.50 P 0.00 0.00 0.00 5.14 +0.23 27 0 6,170 0
30DEC26 60.00 P 6.64 6.64 6.64 6.74 +0.31 27 10 5,109 +1
30DEC26 62.50 P 8.37 8.37 8.37 8.55 +0.18 28 10 8,324 +10
30DEC26 65.00 P 0.00 0.00 0.00 10.16 -0.12 26 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.53 +0.45 28 0 7,649 0
30DEC26 70.00 P 0.00 0.00 0.00 14.70 +0.41 29 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 16.94 +0.48 29 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.17 +0.45 28 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.51 +0.43 28 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.99 +0.53 30 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.36 +0.50 29 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.78 +0.51 28 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 31.22 +0.51 27 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.67 +0.52 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 36.12 +0.51 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.69 +0.62 33 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.06 +0.52 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.70 +0.69 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.12 +0.61 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 0.00 31 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 0.00 31 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 0.00 31 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 0.00 30 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 31 0
30MAR27 36.00 P 0.00 0.00 0.00 0.23 0.00 30 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.31 +0.02 30 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.38 +0.02 30 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.58 +0.02 30 0 37 0
30MAR27 41.00 P 0.80 0.80 0.80 0.71 +0.03 30 3 233 -3
30MAR27 42.00 P 0.93 0.93 0.93 0.85 +0.03 30 30 42 +27
30MAR27 43.00 P 1.00 1.04 1.00 0.99 +0.04 29 34 2,870 +26
30MAR27 44.00 P 1.06 1.06 1.06 1.13 +0.04 29 170 731 +170
30MAR27 45.00 P 0.00 0.00 0.00 1.31 +0.04 29 0 463 0
30MAR27 46.00 P 0.00 0.00 0.00 1.54 +0.05 29 0 231 0
30MAR27 47.00 P 0.00 0.00 0.00 1.78 +0.06 29 0 178 0
30MAR27 48.00 P 0.00 0.00 0.00 2.04 +0.07 28 0 463 0
30MAR27 49.00 P 2.34 2.34 2.27 2.34 +0.08 28 43 2,889 +34
30MAR27 50.00 P 2.63 2.63 2.63 2.64 +0.08 28 170 1,412 0
30MAR27 52.50 P 3.58 3.58 3.58 3.56 +0.11 28 4 5,313 +4
30MAR27 55.00 P 0.00 0.00 0.00 4.64 +0.13 27 1,500 6,547 +1,500
30MAR27 57.50 P 0.00 0.00 0.00 5.90 +0.16 27 0 2,489 0
30MAR27 60.00 P 7.61 7.61 7.61 7.41 +0.21 27 30 16,163 0
30MAR27 62.50 P 8.23 8.23 8.23 9.26 +0.19 28 30 1,364 0
30MAR27 65.00 P 0.00 0.00 0.00 11.14 +0.45 28 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 13.13 +0.58 29 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 15.22 +0.52 29 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 17.37 +0.48 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.61 +0.50 29 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.90 +0.52 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.26 +0.57 30 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.63 +0.58 31 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.01 +0.59 31 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 31.42 +0.61 31 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.87 +0.63 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.32 +0.63 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.75 +0.65 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.21 +0.63 33 0 0 0
29JUN27 41.00 P 1.30 1.32 1.27 1.09 +0.13 30 9 34 +9
29JUN27 42.00 P 0.00 0.00 0.00 1.29 +0.15 30 0 40 0
29JUN27 43.00 P 0.00 0.00 0.00 1.49 +0.15 30 0 168 0
29JUN27 44.00 P 0.00 0.00 0.00 1.72 +0.16 30 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.98 +0.16 30 0 25 0
29JUN27 46.00 P 2.35 2.35 2.35 2.25 +0.16 30 9 75 +9
29JUN27 47.00 P 0.00 0.00 0.00 2.56 +0.18 30 0 86 0
29JUN27 48.00 P 0.00 0.00 0.00 2.89 +0.17 30 0 82 0
29JUN27 49.00 P 0.00 0.00 0.00 3.23 +0.17 30 1 193 +1
29JUN27 50.00 P 3.82 3.82 3.72 3.62 +0.19 30 20 351 +20
29JUN27 52.50 P 4.86 4.86 4.86 4.65 +0.17 30 7 175 +7
29JUN27 55.00 P 0.00 0.00 0.00 5.88 +0.17 30 0 11 0
29JUN27 57.50 P 0.00 0.00 0.00 7.25 +0.20 30 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 8.81 +0.26 31 0 91 0
29JUN27 62.50 P 0.00 0.00 0.00 10.49 +0.29 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.36 +0.42 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.18 +0.32 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.17 +0.36 32 0 30 0
29JUN27 72.50 P 0.00 0.00 0.00 18.22 +0.37 32 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.36 +0.40 32 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.52 +0.41 32 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.73 +0.45 32 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.97 +0.45 32 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.26 +0.48 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.57 +0.52 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.93 +0.48 30 0 0 0
TOTAL PUT 15,699 533,795 +3,529
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$ 10.21
29JUN26 4.40 C 0.00 0.00 0.00 5.81 +0.06 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.71 +0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.61 +0.06 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.51 +0.06 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.41 +0.06 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.31 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.21 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.96 +0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.71 +0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.21 +0.06 0 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 3.96 +0.06 0 0 97 0
29JUN26 6.50 C 3.57 3.57 3.57 3.71 +0.06 0 50 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.46 +0.06 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.21 +0.06 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 2.96 +0.06 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 2.75 +0.10 112 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.47 +0.07 80 0 5,965 0
29JUN26 8.00 C 0.00 0.00 0.00 2.21 +0.06 0 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 1.96 +0.05 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 1.71 +0.05 0 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.46 +0.05 0 20 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.22 +0.06 42 0 6,290 0
29JUN26 9.25 C 0.00 0.00 0.00 0.97 +0.06 34 0 5,716 0
29JUN26 9.50 C 0.76 0.76 0.76 0.71 +0.03 0 31 2,078 +30
29JUN26 9.75 C 0.39 0.39 0.39 0.52 +0.04 34 51 3,509 +50
29JUN26 10.00 C 0.31 0.31 0.26 0.31 +0.02 29 35 6,543 +30
29JUN26 10.50 C 0.13 0.14 0.08 0.10 0.00 31 97 6,159 +7
29JUN26 11.00 C 0.05 0.05 0.03 0.03 0.00 32 180 8,423 -70
29JUN26 11.50 C 0.02 0.02 0.02 0.01 0.00 35 60 4,637 +15
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 51 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,380 0
29JUN26 13.50 C 0.01 0.01 0.01 0.01 0.00 64 1 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 113 0 61 0
30JUL26 7.00 C 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.75 +0.10 77 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.47 +0.07 58 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.21 +0.06 0 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.47 +0.06 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.22 +0.06 32 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 0.97 +0.04 26 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 0.76 +0.03 29 0 7 0
30JUL26 9.75 C 0.56 0.56 0.56 0.60 +0.04 32 76 237 +76
30JUL26 10.00 C 0.46 0.46 0.38 0.46 +0.03 32 433 921 +333
30JUL26 10.50 C 0.27 0.27 0.27 0.27 +0.02 32 30 2,112 0
30JUL26 11.00 C 0.15 0.16 0.15 0.14 +0.01 32 95 2,129 +35
30JUL26 11.50 C 0.00 0.00 0.00 0.07 0.00 32 0 1,379 0
30JUL26 12.00 C 0.06 0.06 0.06 0.04 +0.01 33 30 2,369 -23
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 34 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 3.21 +0.06 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.75 +0.10 63 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.47 +0.07 49 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.72 +0.06 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.47 +0.05 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.25 +0.05 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.05 +0.05 33 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.72 +0.04 32 0 60 0
28AUG26 10.00 C 0.56 0.59 0.56 0.59 +0.03 32 90 953 +90
28AUG26 10.50 C 0.38 0.39 0.38 0.41 +0.03 33 70 805 +70
28AUG26 11.00 C 0.26 0.27 0.26 0.27 +0.03 33 34 1,574 +30
28AUG26 11.50 C 0.00 0.00 0.00 0.17 +0.03 34 0 195 0
28AUG26 12.00 C 0.13 0.13 0.13 0.10 +0.01 33 3 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 191 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 +0.01 35 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 33 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 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 51 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 5.61 +0.06 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.51 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.41 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.31 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.21 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.96 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.71 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.96 +0.06 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.71 +0.06 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.46 +0.06 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.21 +0.06 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.96 +0.06 0 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.75 +0.10 53 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.47 +0.07 42 0 411 0
29SEP26 8.00 C 0.00 0.00 0.00 2.22 +0.06 38 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 1.97 +0.05 34 0 1,136 0
29SEP26 8.50 C 0.00 0.00 0.00 1.75 +0.06 36 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.50 +0.05 32 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.32 +0.02 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 +0.06 36 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.02 +0.06 34 0 1,687 0
29SEP26 9.75 C 0.00 0.00 0.00 0.89 +0.06 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 0.78 +0.06 35 20 2,727 0
29SEP26 10.50 C 0.00 0.00 0.00 0.58 +0.06 35 0 5,066 0
29SEP26 11.00 C 0.35 0.35 0.31 0.42 +0.05 35 35 1,621 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 +0.04 35 0 3,887 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 804 0
29SEP26 12.50 C 0.13 0.13 0.13 0.15 +0.02 36 5 462 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 119 0
29SEP26 13.50 C 0.07 0.07 0.07 0.07 +0.01 36 40 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 38 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 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30DEC26 5.00 C 0.00 0.00 0.00 5.21 +0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.96 +0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.71 +0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.96 +0.06 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.48 +0.08 46 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.21 +0.06 0 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.96 +0.06 0 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.75 +0.09 38 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.48 +0.06 33 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.27 +0.06 33 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 0.00 29 0 36 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 +0.06 33 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 1.72 +0.10 33 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.55 +0.09 33 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.41 +0.05 33 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 +0.09 33 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.10 +0.04 31 0 519 0
30DEC26 10.00 C 0.82 0.82 0.82 0.99 +0.04 32 10 4,345 -10
30DEC26 10.50 C 0.59 0.59 0.59 0.78 +0.03 32 1 3,014 0
30DEC26 11.00 C 0.47 0.47 0.47 0.61 +0.03 32 10 975 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 +0.03 32 0 1,329 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 +0.03 32 0 1,106 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.02 32 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.01 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 33 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 31 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 3.71 +0.06 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.48 +0.08 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.22 +0.06 32 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 2.99 +0.06 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.78 +0.06 32 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 2.58 +0.05 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.39 +0.05 31 0 2,521 0
30MAR27 8.25 C 0.00 0.00 0.00 2.15 +0.05 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.98 +0.05 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.88 +0.10 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.67 +0.04 30 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 1.53 +0.04 30 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.45 +0.09 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.28 +0.04 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.16 +0.03 30 0 1,240 0
30MAR27 10.50 C 0.00 0.00 0.00 0.96 +0.03 31 0 1,466 0
30MAR27 11.00 C 0.00 0.00 0.00 0.79 +0.03 31 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.64 +0.02 31 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 731 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 +0.01 31 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 276 0
30MAR27 13.50 C 0.28 0.28 0.28 0.28 +0.02 32 23 551 +23
30MAR27 14.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 32 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 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 3.31 +0.06 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.11 +0.05 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.92 +0.06 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.74 +0.14 32 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.48 +0.05 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.32 +0.05 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.16 +0.05 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.01 +0.05 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.87 +0.04 30 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.73 +0.04 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.61 +0.04 31 0 25 0
29JUN27 9.75 C 0.00 0.00 0.00 1.49 +0.04 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.38 +0.04 31 0 85 0
29JUN27 10.50 C 0.00 0.00 0.00 1.17 +0.03 31 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 1.00 +0.03 31 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 0.84 +0.02 31 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.71 +0.03 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.50 +0.02 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.42 +0.02 32 0 100 0
29JUN27 14.00 C 0.31 0.31 0.31 0.35 +0.02 32 2 2 +2
29JUN27 14.50 C 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 +0.02 33 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
TOTAL CALL 1,532 179,658 +688
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 163 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 159 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 155 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 151 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 45 0
29JUN26 5.00 P 0.01 0.01 0.01 0.01 0.00 140 10 290 -10
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6,761 0
29JUN26 8.75 P 0.02 0.02 0.02 0.01 -0.01 32 10 1,624 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 4,394 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 1,805 0
29JUN26 9.50 P 0.15 0.15 0.13 0.11 -0.03 32 400 3,227 -100
29JUN26 9.75 P 0.18 0.20 0.18 0.19 -0.04 31 144 3,477 -100
29JUN26 10.00 P 0.31 0.39 0.31 0.31 -0.05 31 319 3,909 +8
29JUN26 10.50 P 0.68 0.70 0.68 0.66 -0.06 33 47 2,986 0
29JUN26 11.00 P 0.00 0.00 0.00 1.11 -0.05 38 0 3,771 0
29JUN26 11.50 P 0.00 0.00 0.00 1.60 -0.07 47 0 2,376 0
29JUN26 12.00 P 0.00 0.00 0.00 2.09 -0.10 53 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 2.57 -0.13 50 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 3.07 -0.11 57 0 69 0
29JUN26 13.50 P 0.00 0.00 0.00 3.57 -0.11 64 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.07 -0.12 71 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.59 -0.09 92 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 5.09 -0.09 99 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.57 -0.14 90 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 6.07 -0.15 95 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.59 -0.12 117 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.07 -0.14 106 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.57 -0.15 111 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 8.07 -0.13 116 0 8 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 34 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 33 0 18 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 0.00 33 0 594 0
30JUL26 8.75 P 0.10 0.10 0.09 0.08 -0.01 32 330 710 +330
30JUL26 9.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 962 0
30JUL26 9.25 P 0.22 0.22 0.22 0.18 -0.01 32 30 1,060 -30
30JUL26 9.50 P 0.28 0.31 0.28 0.26 -0.02 32 95 918 -90
30JUL26 9.75 P 0.39 0.42 0.39 0.37 -0.02 32 61 637 -60
30JUL26 10.00 P 0.46 0.56 0.46 0.48 -0.04 31 32 1,005 -32
30JUL26 10.50 P 0.00 0.00 0.00 0.81 -0.05 33 0 1,295 0
30JUL26 11.00 P 0.00 0.00 0.00 1.20 -0.03 34 0 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 1.65 -0.02 37 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 2.11 -0.09 38 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 2.59 -0.11 40 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 3.08 -0.10 42 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.58 -0.11 47 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 4.09 -0.11 55 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.59 -0.10 60 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.09 -0.10 64 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.59 -0.12 68 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 6.09 -0.13 72 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.59 -0.12 76 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 7.09 -0.12 79 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.59 -0.13 83 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.09 -0.11 86 0 5 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 34 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 34 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.07 -0.01 33 0 222 0
28AUG26 8.50 P 0.11 0.11 0.11 0.11 0.00 33 5 169 +5
28AUG26 8.75 P 0.17 0.17 0.17 0.15 -0.01 32 200 503 +170
28AUG26 9.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 296 0
28AUG26 9.25 P 0.00 0.00 0.00 0.29 -0.01 33 0 618 0
28AUG26 9.50 P 0.00 0.00 0.00 0.38 -0.01 32 0 687 0
28AUG26 9.75 P 0.53 0.53 0.49 0.48 -0.03 32 35 898 -35
28AUG26 10.00 P 0.00 0.00 0.00 0.61 -0.03 32 0 632 0
28AUG26 10.50 P 0.93 0.93 0.93 0.92 -0.05 33 3 1,164 0
28AUG26 11.00 P 0.00 0.00 0.00 1.31 -0.03 35 0 537 0
28AUG26 11.50 P 0.00 0.00 0.00 1.73 -0.04 37 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 2.19 -0.04 40 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.65 -0.05 41 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 3.10 -0.11 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.61 -0.09 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.09 -0.11 46 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.59 -0.10 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.09 -0.10 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.59 -0.12 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.09 -0.13 60 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.59 -0.12 63 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.09 -0.12 66 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.59 -0.13 69 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.09 -0.11 72 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 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 60 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 57 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 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 46 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 38 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 0.09 +0.01 37 0 733 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 0.00 36 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 0.00 36 0 1,888 0
29SEP26 8.50 P 0.24 0.24 0.22 0.22 +0.01 36 152 7,615 +2
29SEP26 8.75 P 0.29 0.29 0.28 0.28 0.00 36 200 5,050 +200
29SEP26 9.00 P 0.39 0.39 0.37 0.37 +0.01 37 297 976 +31
29SEP26 9.25 P 0.00 0.00 0.00 0.46 +0.01 37 14 884 -14
29SEP26 9.50 P 0.65 0.65 0.65 0.56 0.00 37 38 1,468 0
29SEP26 9.75 P 0.79 0.79 0.74 0.68 0.00 37 109 2,232 -35
29SEP26 10.00 P 0.91 0.91 0.89 0.81 0.00 37 65 1,900 -48
29SEP26 10.50 P 1.30 1.30 1.30 1.12 0.00 38 25 2,417 0
29SEP26 11.00 P 1.70 1.70 1.70 1.47 -0.01 38 11 1,798 -11
29SEP26 11.50 P 0.00 0.00 0.00 1.86 -0.02 39 3 577 -3
29SEP26 12.00 P 0.00 0.00 0.00 2.28 -0.03 40 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.73 -0.04 42 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.20 -0.05 44 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.69 -0.05 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.19 -0.06 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.70 -0.06 56 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.21 -0.06 60 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.73 -0.06 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.24 -0.06 69 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.76 -0.06 74 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.27 -0.06 78 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.79 -0.06 83 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.30 -0.06 86 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 37 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 0.00 0.00 0.00 0.01 0.00 32 0 290 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 33 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 34 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 0.00 34 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 0.00 34 0 159 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 -0.01 33 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 -0.01 33 0 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 -0.01 33 0 278 0
30DEC26 8.50 P 0.40 0.40 0.40 0.34 0.00 33 5 733 -5
30DEC26 8.75 P 0.00 0.00 0.00 0.42 -0.01 33 0 1,382 0
30DEC26 9.00 P 0.57 0.57 0.57 0.50 -0.01 33 25 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.01 33 0 797 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 -0.01 34 0 1,802 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 -0.02 34 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 0.97 -0.02 34 0 165 0
30DEC26 10.50 P 0.00 0.00 0.00 1.27 -0.02 34 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 -0.03 35 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 -0.03 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.38 -0.04 36 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.81 -0.04 37 0 61 0
30DEC26 13.00 P 0.00 0.00 0.00 3.26 -0.05 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.73 -0.05 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.21 -0.06 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.71 -0.06 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.22 -0.06 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.73 -0.06 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.24 -0.06 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.76 -0.06 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.27 -0.06 61 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.79 -0.06 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.30 -0.06 67 0 0 0
30MAR27 6.50 P 0.09 0.09 0.09 0.06 -0.01 32 5 192 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 0.00 32 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 0.00 32 0 159 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 -0.01 32 0 125 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 -0.01 32 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 -0.01 32 0 272 0
30MAR27 8.50 P 0.47 0.49 0.47 0.44 -0.01 32 505 1,100 +495
30MAR27 8.75 P 0.00 0.00 0.00 0.53 -0.01 32 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 -0.02 32 0 129 0
30MAR27 9.25 P 0.00 0.00 0.00 0.73 -0.01 32 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 0.84 -0.02 32 0 639 0
30MAR27 9.75 P 0.00 0.00 0.00 0.97 -0.02 32 0 293 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 -0.02 32 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 -0.03 33 0 2,060 0
30MAR27 11.00 P 0.00 0.00 0.00 1.72 -0.03 33 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 -0.04 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 -0.04 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.88 -0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.32 -0.05 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.78 -0.05 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.24 -0.06 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.73 -0.06 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.23 -0.06 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.73 -0.06 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.24 -0.06 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.76 -0.06 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.27 -0.06 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.79 -0.06 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.30 -0.06 58 0 0 0
29JUN27 7.00 P 0.24 0.24 0.24 0.18 -0.01 32 10 10 +10
29JUN27 7.25 P 0.00 0.00 0.00 0.23 0.00 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 -0.01 32 0 98 0
29JUN27 7.75 P 0.00 0.00 0.00 0.34 -0.01 32 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.41 -0.01 33 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 0.49 -0.01 33 0 100 0
29JUN27 8.50 P 0.69 0.69 0.69 0.58 -0.01 33 10 90 -2
29JUN27 8.75 P 0.00 0.00 0.00 0.67 -0.01 33 0 40 0
29JUN27 9.00 P 0.00 0.00 0.00 0.77 -0.02 33 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 0.88 -0.01 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.00 -0.02 33 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 1.13 -0.02 33 0 26 0
29JUN27 10.00 P 0.00 0.00 0.00 1.26 -0.02 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.56 -0.02 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.88 -0.03 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.23 -0.03 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.61 -0.03 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.01 -0.04 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.42 -0.05 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.86 -0.05 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.31 -0.05 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.78 -0.05 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.26 -0.06 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.75 -0.06 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.25 -0.06 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.76 -0.06 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.27 -0.06 48 0 0 0
TOTAL PUT 3,195 184,332 +681
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$ 56.20
29JUN26 30.00 C 0.00 0.00 0.00 26.24 -3.62 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.24 -3.61 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.24 -3.62 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.25 -3.35 82 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.25 -3.50 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.25 -3.70 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.25 -3.72 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.25 -3.78 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.25 -3.72 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.26 -3.61 60 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.26 -3.65 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.27 -3.62 57 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 14.28 -3.66 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.39 -3.59 70 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 12.32 -3.71 56 0 0 0
29JUN26 45.00 C 11.30 11.30 11.30 11.36 -3.68 56 5 35 +5
29JUN26 46.00 C 0.00 0.00 0.00 10.42 -3.65 57 0 47 0
29JUN26 47.00 C 0.00 0.00 0.00 9.50 -3.31 57 0 34 0
29JUN26 48.00 C 0.00 0.00 0.00 8.60 -3.48 57 0 29 0
29JUN26 49.00 C 7.00 7.00 7.00 7.73 -3.38 57 25 15 -25
29JUN26 50.00 C 0.00 0.00 0.00 6.91 -2.94 57 0 290 0
29JUN26 52.50 C 4.60 4.60 4.38 5.15 -2.54 59 21 81 +21
29JUN26 55.00 C 3.43 3.52 3.20 3.57 -2.26 58 53 130 +33
29JUN26 57.50 C 2.90 2.90 2.00 2.35 -1.80 58 99 262 +26
29JUN26 60.00 C 2.04 2.08 1.25 1.49 -1.36 58 166 1,740 -30
29JUN26 62.50 C 1.00 1.00 0.81 0.89 -0.98 57 352 877 -137
29JUN26 65.00 C 0.66 0.66 0.49 0.51 -0.65 57 176 1,983 -37
29JUN26 67.50 C 0.41 0.41 0.31 0.28 -0.41 57 223 4,179 +175
29JUN26 70.00 C 0.29 0.29 0.21 0.14 -0.25 57 55 2,422 0
29JUN26 72.50 C 0.16 0.17 0.16 0.07 -0.14 57 15 1,712 -15
29JUN26 75.00 C 0.10 0.10 0.10 0.04 -0.07 58 33 7,275 -33
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.04 58 0 3,638 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 13,365 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,197 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 110 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 113 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 118 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 121 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 124 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 126 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 129 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 131 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 134 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 136 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 141 0 10 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 10 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 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 155 0 30 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 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 161 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 26.25 -3.61 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 25.27 -3.58 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 24.29 -3.78 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 23.29 -3.53 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 22.37 -3.38 61 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 21.40 -3.55 62 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 20.40 -3.57 58 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 19.42 -3.61 57 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 18.44 -3.53 55 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 17.68 -3.29 67 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 16.74 -3.26 65 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 15.55 -3.50 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.91 -3.19 63 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.84 -3.33 57 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.14 -3.10 61 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.27 -3.08 60 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.39 -3.05 59 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.58 -3.01 58 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.83 -2.90 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.10 -3.01 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.41 -2.56 58 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 6.93 -2.21 59 0 339 0
30JUL26 55.00 C 5.12 5.28 5.12 5.54 -2.04 59 60 380 +60
30JUL26 57.50 C 3.89 4.30 3.89 4.38 -1.77 59 596 1,041 +506
30JUL26 60.00 C 3.22 3.22 3.07 3.43 -1.48 59 19 853 +19
30JUL26 62.50 C 2.35 2.66 2.35 2.66 -1.24 59 38 1,661 +8
30JUL26 65.00 C 2.29 2.29 1.83 2.02 -1.03 59 122 1,476 -20
30JUL26 67.50 C 1.90 1.90 1.49 1.52 -0.83 59 101 1,382 -60
30JUL26 70.00 C 1.21 1.27 1.15 1.13 -0.65 59 209 2,230 +10
30JUL26 72.50 C 1.10 1.10 0.95 0.83 -0.51 58 107 669 +75
30JUL26 75.00 C 0.69 0.69 0.69 0.61 -0.39 58 20 566 -5
30JUL26 77.50 C 0.00 0.00 0.00 0.44 -0.30 58 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.32 -0.22 58 0 566 0
30JUL26 82.50 C 0.00 0.00 0.00 0.23 -0.16 58 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.16 -0.12 58 5 687 0
30JUL26 87.50 C 0.00 0.00 0.00 0.12 -0.08 59 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.08 -0.07 58 0 382 0
30JUL26 92.50 C 0.00 0.00 0.00 0.06 -0.05 59 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.04 -0.04 58 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 26.31 -3.92 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.31 -3.75 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 24.34 -3.73 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 23.38 -3.64 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 22.44 -3.62 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 21.54 -3.55 55 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 20.59 -3.81 55 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 19.67 -3.50 55 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.78 -3.52 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.89 -3.57 57 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 17.01 -3.53 57 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 16.15 -3.48 57 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 15.36 -3.41 58 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.51 -3.38 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.74 -3.20 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.98 -3.16 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.20 -3.00 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.52 -2.98 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.82 -2.91 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.37 -2.59 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.74 -2.45 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.38 -2.19 61 0 0 0
28AUG26 55.00 C 6.68 6.68 6.68 7.09 -2.02 61 15 15 +15
28AUG26 57.50 C 5.46 5.61 5.46 5.97 -1.80 61 6 44 +6
28AUG26 60.00 C 4.75 4.77 4.75 5.00 -1.61 61 30 532 0
28AUG26 62.50 C 3.84 4.14 3.82 4.14 -1.46 61 75 1,205 0
28AUG26 65.00 C 3.84 3.84 3.24 3.47 -1.23 61 90 526 0
28AUG26 67.50 C 0.00 0.00 0.00 2.86 -1.06 61 0 379 0
28AUG26 70.00 C 2.44 2.44 2.44 2.35 -0.90 61 10 365 0
28AUG26 72.50 C 0.00 0.00 0.00 1.91 -0.77 61 0 59 0
28AUG26 75.00 C 0.00 0.00 0.00 1.56 -0.64 61 0 217 0
28AUG26 77.50 C 1.40 1.40 1.39 1.26 -0.54 61 880 1,102 +692
28AUG26 80.00 C 1.25 1.25 1.25 1.02 -0.45 61 5 447 0
28AUG26 82.50 C 1.05 1.05 1.05 0.82 -0.38 61 148 613 +148
28AUG26 85.00 C 0.00 0.00 0.00 0.64 -0.33 61 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.52 -0.27 61 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.43 -0.21 61 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.34 -0.16 61 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.27 -0.14 61 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 26.55 -3.68 56 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 25.58 -3.64 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.64 -3.61 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.71 -3.48 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 22.80 -3.69 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.90 -3.40 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.00 -3.50 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.13 -3.45 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 19.36 -3.46 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.45 -3.57 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.63 -3.66 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.84 -3.42 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.06 -3.29 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.29 -3.29 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.52 -3.43 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.83 -3.00 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.34 -2.84 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.67 -2.86 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.78 -3.06 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.38 -2.65 60 0 0 0
29SEP26 50.00 C 10.20 10.20 10.20 10.57 -2.59 58 5 10 0
29SEP26 52.50 C 0.00 0.00 0.00 9.49 -2.27 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 8.26 -2.03 61 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 7.16 -1.85 61 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 6.19 -1.68 61 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 5.34 -1.53 61 0 3,630 0
29SEP26 65.00 C 4.95 4.95 4.44 4.61 -1.38 61 61 1,682 +61
29SEP26 67.50 C 3.90 3.90 3.90 3.97 -1.20 61 9 1,427 +1
29SEP26 70.00 C 0.00 0.00 0.00 3.39 -1.06 61 0 2,524 0
29SEP26 72.50 C 0.00 0.00 0.00 2.88 -0.94 61 0 3,434 0
29SEP26 75.00 C 2.55 2.55 2.55 2.45 -0.83 61 125 4,529 -5
29SEP26 77.50 C 0.00 0.00 0.00 2.08 -0.72 61 0 1,402 0
29SEP26 80.00 C 1.99 1.99 1.99 1.76 -0.63 61 1 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 1.49 -0.55 61 0 1,000 0
29SEP26 85.00 C 0.00 0.00 0.00 1.26 -0.48 61 5 1,540 0
29SEP26 87.50 C 0.00 0.00 0.00 1.07 -0.41 61 0 493 0
29SEP26 90.00 C 0.00 0.00 0.00 0.90 -0.36 61 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 0.76 -0.31 61 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.64 -0.26 60 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.54 -0.23 60 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.46 -0.19 61 0 2,191 0
29SEP26 102.50 C 0.00 0.00 0.00 0.38 -0.15 60 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 -0.15 60 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.27 -0.12 60 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.23 -0.10 60 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 -0.09 60 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 -0.08 60 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.06 61 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 -0.05 61 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.10 -0.05 61 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.09 -0.03 61 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.07 -0.04 60 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.06 -0.03 60 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 27.39 -3.59 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.52 -3.64 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.67 -3.54 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.82 -3.29 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.97 -3.58 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 23.16 -3.53 61 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 22.40 -3.45 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 21.61 -3.38 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.78 -3.43 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.02 -3.42 59 0 0 0
30DEC26 40.00 C 19.46 19.46 19.46 19.73 -2.84 64 10 30 +10
30DEC26 41.00 C 0.00 0.00 0.00 18.58 -3.23 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.93 -3.14 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.24 -3.11 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.62 -3.02 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.97 -3.19 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.36 -3.14 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.74 -2.88 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.19 -2.80 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.62 -2.75 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.08 -2.92 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 11.82 -2.79 59 0 0 0
30DEC26 55.00 C 10.80 10.80 10.80 10.96 -2.34 60 9 9 +9
30DEC26 57.50 C 9.84 9.84 9.47 9.80 -2.11 60 200 240 +200
30DEC26 60.00 C 0.00 0.00 0.00 8.90 -1.98 60 0 162 0
30DEC26 62.50 C 0.00 0.00 0.00 8.05 -1.79 60 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 7.29 -1.68 60 0 1,005 0
30DEC26 67.50 C 0.00 0.00 0.00 6.57 -1.60 60 0 2,800 0
30DEC26 70.00 C 5.95 5.95 5.95 5.91 -1.54 60 1 2,591 0
30DEC26 72.50 C 0.00 0.00 0.00 5.32 -1.39 60 0 484 0
30DEC26 75.00 C 0.00 0.00 0.00 4.78 -1.33 60 0 1,062 0
30DEC26 77.50 C 0.00 0.00 0.00 4.29 -1.30 60 0 333 0
30DEC26 80.00 C 4.03 4.03 3.97 3.86 -1.21 60 48 498 +38
30DEC26 82.50 C 0.00 0.00 0.00 3.47 -1.12 60 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 3.11 -1.04 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 2.80 -0.96 60 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 2.51 -0.89 60 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 2.26 -0.82 60 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 2.03 -0.76 60 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.83 -0.70 60 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 1.64 -0.65 60 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 1.48 -0.59 60 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 1.33 -0.55 60 0 16 0
30DEC26 107.50 C 1.70 1.70 1.70 1.20 -0.50 60 4 657 0
30MAR27 30.00 C 0.00 0.00 0.00 28.21 -3.54 62 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 27.40 -3.46 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 26.75 -3.19 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 25.83 -3.26 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 25.06 -3.64 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 24.36 -3.34 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 23.58 -3.55 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 22.89 -3.41 61 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.16 -3.39 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.49 -3.37 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.83 -3.35 60 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.17 -3.31 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.54 -3.28 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.92 -3.17 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.31 -3.18 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.73 -3.09 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.15 -3.05 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.61 -2.99 59 0 0 0
30MAR27 48.00 C 16.05 16.05 16.05 16.07 -2.99 59 75 75 +75
30MAR27 49.00 C 0.00 0.00 0.00 15.56 -2.93 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.06 -2.90 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.88 -2.79 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.98 -2.45 60 0 0 0
30MAR27 57.50 C 11.92 11.92 11.92 11.97 -2.35 60 4 9 +4
30MAR27 60.00 C 12.30 12.30 12.30 11.10 -1.95 60 2 33 +2
30MAR27 62.50 C 0.00 0.00 0.00 10.23 -1.93 60 0 66 0
30MAR27 65.00 C 0.00 0.00 0.00 9.50 -1.79 60 0 13 0
30MAR27 67.50 C 0.00 0.00 0.00 8.66 -1.83 60 0 15 0
30MAR27 70.00 C 8.00 8.00 8.00 7.63 -2.11 58 7 274 -7
30MAR27 72.50 C 0.00 0.00 0.00 7.47 -1.46 60 0 151 0
30MAR27 75.00 C 0.00 0.00 0.00 6.89 -1.45 60 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 6.35 -1.20 60 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 5.86 -1.16 60 0 284 0
30MAR27 82.50 C 5.60 5.60 5.60 5.40 -1.22 60 9 59 +9
30MAR27 85.00 C 0.00 0.00 0.00 4.99 -1.15 60 0 309 0
30MAR27 87.50 C 0.00 0.00 0.00 4.60 -1.08 60 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 4.25 -1.02 60 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 3.93 -0.95 60 0 3 0
30MAR27 95.00 C 3.96 3.96 3.96 3.63 -0.90 60 1 7 0
30MAR27 97.50 C 0.00 0.00 0.00 3.35 -0.85 60 0 81 0
30MAR27 100.00 C 3.40 3.40 3.40 3.10 -0.80 60 30 25 -30
30MAR27 102.50 C 0.00 0.00 0.00 2.87 -0.75 60 0 270 0
29JUN27 45.00 C 0.00 0.00 0.00 19.27 - 59 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 18.74 -3.05 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.23 -3.00 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.72 -2.97 59 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.23 -2.93 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.77 -2.87 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.66 -2.73 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.84 -2.39 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.83 -2.30 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.94 -2.01 60 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 12.16 -1.87 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.37 -1.89 60 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 10.69 -1.74 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.01 -1.64 60 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 9.36 -1.56 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.61 -1.63 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.19 -1.42 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.67 -1.34 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.18 -1.28 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.73 -1.21 60 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 6.31 -1.15 60 0 1 0
29JUN27 90.00 C 6.55 6.55 6.55 5.91 -1.10 60 100 102 -3
29JUN27 92.50 C 0.00 0.00 0.00 5.55 -1.04 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.20 -0.99 60 0 0 0
TOTAL CALL 4,465 131,753 +1,801
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 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 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 +0.05 58 0 42 0
29JUN26 45.00 P 0.11 0.11 0.11 0.11 +0.08 58 1 41 +1
29JUN26 46.00 P 0.00 0.00 0.00 0.16 +0.11 57 0 227 0
29JUN26 47.00 P 0.22 0.24 0.22 0.23 +0.15 57 60 185 +45
29JUN26 48.00 P 0.30 0.44 0.30 0.34 +0.22 57 83 1,060 +68
29JUN26 49.00 P 0.42 0.70 0.42 0.48 +0.31 57 185 1,136 +122
29JUN26 50.00 P 0.41 0.77 0.41 0.66 +0.41 57 176 2,592 +13
29JUN26 52.50 P 0.58 1.69 0.58 1.31 +0.74 58 270 1,270 +45
29JUN26 55.00 P 1.11 2.60 1.11 2.20 +1.09 56 423 1,421 -13
29JUN26 57.50 P 3.13 4.04 3.13 3.49 +1.55 56 253 2,111 +52
29JUN26 60.00 P 3.98 5.80 3.98 5.28 +2.16 59 36 9,111 -22
29JUN26 62.50 P 7.30 7.30 7.30 7.30 +2.69 62 3 6,536 -2
29JUN26 65.00 P 0.00 0.00 0.00 8.95 +2.56 45 0 6,534 0
29JUN26 67.50 P 0.00 0.00 0.00 11.85 +3.31 71 0 2,606 0
29JUN26 70.00 P 14.25 14.25 14.25 14.07 +3.17 69 47 2,937 -47
29JUN26 72.50 P 0.00 0.00 0.00 16.54 +3.29 75 1 2,924 -1
29JUN26 75.00 P 0.00 0.00 0.00 19.02 +3.42 82 0 6,889 0
29JUN26 77.50 P 0.00 0.00 0.00 21.57 +3.61 92 0 3,771 0
29JUN26 80.00 P 0.00 0.00 0.00 23.80 +3.35 0 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 26.51 +3.43 101 0 701 -55
29JUN26 85.00 P 0.00 0.00 0.00 29.06 +3.61 111 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 31.56 +3.61 117 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.88 +3.43 106 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.50 +3.55 124 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 38.92 +3.47 120 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.52 +3.57 135 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.88 +3.43 124 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.38 +3.43 129 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.87 +3.42 132 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.32 +3.37 124 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.87 +3.42 140 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.70 +3.75 177 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 59.20 +3.75 182 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 61.34 +3.39 145 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 64.14 +3.69 186 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 66.38 +3.43 161 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 68.88 +3.43 164 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 71.66 +3.71 199 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 73.88 +3.43 171 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 76.34 +3.29 165 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 78.88 +3.43 178 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 81.51 +3.55 199 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 84.01 +3.56 202 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 86.37 +3.41 185 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 89.13 +3.68 220 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 91.58 +3.63 219 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 93.96 +3.44 208 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 96.37 +3.42 196 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 98.87 +3.41 199 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 101.37 +3.42 202 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 103.83 +3.23 194 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 106.36 +3.41 205 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 108.87 +3.42 209 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 111.37 +3.35 212 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 113.86 +3.41 212 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 33.00 P 0.11 0.11 0.11 0.02 +0.01 59 30 30 +30
30JUL26 34.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 +0.03 59 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.07 +0.04 59 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 +0.05 58 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.13 +0.07 59 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.18 +0.10 58 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.24 +0.13 58 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.32 +0.18 59 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.41 +0.21 58 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.53 +0.27 59 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.67 +0.33 59 0 0 0
30JUL26 45.00 P 1.00 1.00 0.89 0.83 +0.39 59 303 429 +303
30JUL26 46.00 P 1.00 1.00 1.00 1.02 +0.46 59 5 80 0
30JUL26 47.00 P 1.31 1.42 1.26 1.23 +0.53 59 546 689 +447
30JUL26 48.00 P 1.29 1.68 1.29 1.45 +0.59 58 86 423 -50
30JUL26 49.00 P 1.50 1.99 1.50 1.71 +0.66 58 389 610 +334
30JUL26 50.00 P 1.62 2.34 1.62 2.00 +0.74 57 299 1,495 +99
30JUL26 52.50 P 3.27 3.27 3.27 2.89 +1.01 57 15 1,195 -15
30JUL26 55.00 P 4.11 4.49 4.11 4.02 +1.31 57 15 2,781 +15
30JUL26 57.50 P 5.70 5.97 5.69 5.37 +1.63 57 84 948 -14
30JUL26 60.00 P 0.00 0.00 0.00 6.91 +1.90 57 0 836 0
30JUL26 62.50 P 0.00 0.00 0.00 8.69 +2.18 58 0 1,856 0
30JUL26 65.00 P 0.00 0.00 0.00 10.57 +2.38 58 0 408 0
30JUL26 67.50 P 0.00 0.00 0.00 12.70 +2.40 60 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 14.90 +2.98 62 1 310 0
30JUL26 72.50 P 0.00 0.00 0.00 17.29 +3.22 66 0 142 0
30JUL26 75.00 P 0.00 0.00 0.00 19.28 +3.00 60 0 194 0
30JUL26 77.50 P 0.00 0.00 0.00 21.71 +2.69 63 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 24.13 +3.30 65 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.58 +3.41 67 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 29.06 +3.57 71 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.56 +3.55 75 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.88 +3.41 69 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 36.50 +3.55 79 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.92 +3.47 78 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 +0.02 61 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.07 +0.03 61 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.10 +0.05 61 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.14 +0.07 61 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.18 +0.09 61 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.23 +0.10 61 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.30 +0.14 61 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.38 +0.17 61 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.48 +0.21 61 0 0 0
28AUG26 39.00 P 0.65 0.65 0.65 0.60 +0.25 61 30 30 +30
28AUG26 40.00 P 0.60 0.70 0.60 0.72 +0.29 61 70 75 +70
28AUG26 41.00 P 0.00 0.00 0.00 0.89 +0.35 61 0 0 0
28AUG26 42.00 P 1.09 1.11 1.08 1.05 +0.39 61 227 579 +227
28AUG26 43.00 P 0.00 0.00 0.00 1.23 +0.44 61 0 8 0
28AUG26 44.00 P 1.32 1.32 1.32 1.43 +0.47 60 120 217 +120
28AUG26 45.00 P 1.83 1.83 1.81 1.65 +0.53 60 240 152 +120
28AUG26 46.00 P 2.10 2.10 2.00 2.00 +0.67 61 250 257 +130
28AUG26 47.00 P 0.00 0.00 0.00 2.24 +0.68 61 0 625 0
28AUG26 48.00 P 0.00 0.00 0.00 2.54 +0.75 61 0 47 0
28AUG26 49.00 P 2.61 3.10 2.61 2.87 +0.81 60 30 430 -30
28AUG26 50.00 P 3.48 3.48 3.48 3.23 +0.90 60 15 290 -15
28AUG26 52.50 P 3.95 4.58 3.95 4.26 +1.14 60 205 352 +83
28AUG26 55.00 P 0.00 0.00 0.00 5.46 +1.37 60 0 243 0
28AUG26 57.50 P 7.13 7.25 7.13 6.82 +1.58 60 30 234 0
28AUG26 60.00 P 8.72 8.72 8.72 8.34 +1.78 60 15 442 0
28AUG26 62.50 P 9.58 10.62 9.58 9.96 +1.92 60 30 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 12.06 +2.39 63 0 199 0
28AUG26 67.50 P 0.00 0.00 0.00 14.02 +2.80 64 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 16.16 +3.04 65 0 96 0
28AUG26 72.50 P 0.00 0.00 0.00 18.26 +3.14 66 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 20.44 +3.37 67 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.58 +3.02 66 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 24.85 +3.39 67 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 27.16 +3.47 68 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.49 +3.59 68 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.86 +3.30 69 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.30 +3.46 71 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.70 +3.49 71 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 39.14 +3.48 72 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 +0.06 61 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 +0.08 60 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.25 +0.10 60 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 +0.12 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.40 +0.15 60 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.49 +0.18 61 0 0 0
29SEP26 36.00 P 0.71 0.71 0.71 0.61 +0.23 61 10 10 +10
29SEP26 37.00 P 0.00 0.00 0.00 0.73 +0.26 61 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.87 +0.30 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.05 +0.35 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.22 +0.40 61 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 1.43 +0.45 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.65 +0.50 61 0 345 0
29SEP26 43.00 P 0.00 0.00 0.00 1.87 +0.54 61 0 285 0
29SEP26 44.00 P 0.00 0.00 0.00 2.16 +0.60 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.38 +0.59 60 0 129 0
29SEP26 46.00 P 0.00 0.00 0.00 2.74 +0.72 61 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 3.06 +0.74 60 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.39 +0.79 60 0 173 0
29SEP26 49.00 P 0.00 0.00 0.00 3.76 +0.85 60 0 487 0
29SEP26 50.00 P 4.03 4.42 4.03 4.16 +0.88 60 9 974 +9
29SEP26 52.50 P 5.39 5.39 5.39 5.25 +1.14 60 5 913 +5
29SEP26 55.00 P 5.68 6.93 5.68 6.49 +1.32 60 13 1,880 -1
29SEP26 57.50 P 0.00 0.00 0.00 7.87 +1.49 59 0 1,565 0
29SEP26 60.00 P 9.96 9.96 9.96 9.39 +1.71 60 5 10,419 0
29SEP26 62.50 P 0.00 0.00 0.00 10.98 +1.81 59 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 13.13 +2.30 63 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 15.04 +2.47 63 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 16.64 +2.19 60 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 19.06 +2.67 64 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 21.07 +2.79 64 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 23.33 +3.15 65 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 25.48 +2.82 65 0 1,613 0
29SEP26 82.50 P 0.00 0.00 0.00 27.70 +2.97 65 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 30.00 +3.27 66 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 32.35 +3.24 67 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 34.63 +3.19 67 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 37.05 +3.31 68 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 39.45 +3.48 69 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 41.81 +3.67 69 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 44.27 +3.49 70 0 3,576 0
29SEP26 102.50 P 0.00 0.00 0.00 46.67 +3.68 71 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 49.12 +3.58 72 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 51.61 +3.61 74 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 54.09 +3.62 75 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 56.70 +3.74 80 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 59.20 +3.75 82 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 61.56 +3.61 80 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 64.14 +3.69 84 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 66.54 +3.59 83 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 69.04 +3.59 84 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 71.66 +3.71 90 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 74.04 +3.59 88 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.60 +0.12 60 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.72 +0.14 59 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.86 +0.17 60 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.00 +0.18 60 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 1.18 +0.22 60 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.36 +0.25 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.55 +0.26 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.79 +0.32 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.03 +0.37 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.27 +0.37 60 0 91 0
30DEC26 40.00 P 0.00 0.00 0.00 2.56 +0.41 60 0 0 0
30DEC26 41.00 P 2.83 2.83 2.83 2.87 +0.48 60 200 200 +200
30DEC26 42.00 P 0.00 0.00 0.00 3.18 +0.52 60 0 60 0
30DEC26 43.00 P 0.00 0.00 0.00 3.49 +0.52 60 0 195 0
30DEC26 44.00 P 0.00 0.00 0.00 3.82 +0.61 60 0 7 0
30DEC26 45.00 P 4.00 4.00 4.00 4.17 +0.74 59 1 1 +1
30DEC26 46.00 P 0.00 0.00 0.00 4.54 +0.72 59 0 296 0
30DEC26 47.00 P 0.00 0.00 0.00 4.92 +0.76 59 0 463 0
30DEC26 48.00 P 0.00 0.00 0.00 5.33 +0.82 59 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 5.60 +0.72 58 0 38 0
30DEC26 50.00 P 6.56 6.56 6.56 6.17 +0.90 59 1 885 +1
30DEC26 52.50 P 7.40 7.40 7.40 7.46 +1.14 59 115 277 +49
30DEC26 55.00 P 0.00 0.00 0.00 8.66 +1.20 58 0 1,068 0
30DEC26 57.50 P 10.20 10.68 10.20 10.14 +1.42 59 65 264 +63
30DEC26 60.00 P 11.00 11.83 11.00 11.53 +1.26 58 40 863 0
30DEC26 62.50 P 0.00 0.00 0.00 13.29 +1.76 59 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 15.03 +1.75 59 0 1,823 0
30DEC26 67.50 P 0.00 0.00 0.00 17.11 +2.14 61 0 3,048 0
30DEC26 70.00 P 18.38 19.35 18.38 19.00 +2.25 61 11 2,428 0
30DEC26 72.50 P 21.44 21.44 21.44 21.04 +2.57 62 1 400 0
30DEC26 75.00 P 23.29 23.29 23.29 23.04 +2.69 63 3 582 0
30DEC26 77.50 P 0.00 0.00 0.00 25.08 +2.64 63 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 27.17 +2.85 63 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 29.30 +2.94 63 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 31.48 +3.01 63 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 33.66 +3.06 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.89 +3.29 64 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 38.14 +3.14 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.43 +3.38 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 42.73 +3.43 65 0 0 0
30DEC26 100.00 P 45.50 45.50 45.50 45.02 +3.41 65 1 43 0
30DEC26 102.50 P 0.00 0.00 0.00 47.36 +3.38 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.71 +3.47 65 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 52.06 +3.59 65 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.19 +0.22 60 0 34 0
30MAR27 31.00 P 0.00 0.00 0.00 1.38 +0.27 60 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.57 +0.28 60 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.77 +0.29 60 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.03 +0.36 60 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.28 +0.41 60 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.53 +0.40 60 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.81 +0.43 60 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.14 +0.51 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.46 +0.56 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.78 +0.56 60 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 4.12 +0.58 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.52 +0.66 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.81 +0.62 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.18 +0.65 59 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 5.58 +0.77 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 5.81 +0.64 58 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 6.51 +0.91 60 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.85 +0.83 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 7.29 +0.90 59 0 25 0
30MAR27 50.00 P 0.00 0.00 0.00 7.78 +1.09 59 0 56 0
30MAR27 52.50 P 0.00 0.00 0.00 9.04 +1.05 59 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 10.34 +1.17 58 0 302 0
30MAR27 57.50 P 0.00 0.00 0.00 11.88 +1.31 59 0 76 0
30MAR27 60.00 P 13.20 13.20 13.20 13.40 +1.50 58 1 60 +1
30MAR27 62.50 P 0.00 0.00 0.00 15.04 +1.52 59 0 177 0
30MAR27 65.00 P 16.37 16.37 16.37 16.76 +1.64 59 105 206 0
30MAR27 67.50 P 0.00 0.00 0.00 18.54 +1.74 59 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 20.71 +2.16 61 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 22.61 +2.41 61 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 24.59 +2.55 61 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 26.58 +2.62 62 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 28.60 +2.71 62 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 30.69 +2.80 62 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 32.79 +2.77 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.92 +2.88 62 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 37.08 +2.94 63 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.27 +3.00 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.48 +3.05 63 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 43.70 +3.10 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.96 +3.23 63 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 48.23 +3.29 63 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.69 - 59 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 7.21 +0.75 59 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 7.67 +0.80 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.11 +0.66 59 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.61 +0.82 59 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.10 +0.91 59 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 10.41 +1.03 58 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.79 +1.13 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.29 +1.25 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.93 +1.79 59 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.47 +1.64 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.20 +1.56 59 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 19.97 +1.67 59 0 210 0
29JUN27 70.00 P 0.00 0.00 0.00 22.05 +2.01 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.96 +1.97 61 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 25.88 +2.36 61 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 27.85 +2.46 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.85 +2.54 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 31.87 +2.50 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.95 +2.69 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.03 +2.75 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.14 +2.82 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.28 +2.88 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.45 +2.83 62 0 0 0
TOTAL PUT 5,159 151,699 +2,428
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$ 8.71
29JUN26 4.80 C 0.00 0.00 0.00 3.92 -0.03 108 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.82 -0.03 104 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.72 -0.03 100 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.47 -0.03 91 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.22 -0.03 82 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.97 -0.03 73 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.72 -0.03 65 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.47 -0.03 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.22 -0.03 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.97 -0.03 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.73 -0.01 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.48 -0.01 44 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.24 -0.03 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.01 -0.03 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.79 -0.02 40 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.61 -0.01 42 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.46 -0.04 44 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.31 -0.04 41 0 90 0
29JUN26 9.00 C 0.17 0.21 0.17 0.21 -0.03 42 27 427 +1
29JUN26 9.25 C 0.00 0.00 0.00 0.15 -0.02 44 0 145 0
29JUN26 9.50 C 0.10 0.10 0.07 0.09 -0.02 43 47 158 +15
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.01 44 0 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 0.00 46 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 126 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 131 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 139 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 159 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 191 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 211 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 221 0 18 0
30JUL26 6.25 C 0.00 0.00 0.00 2.50 -0.01 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.26 -0.01 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.01 -0.02 42 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.80 -0.01 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.56 -0.03 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.39 -0.01 48 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.18 +0.02 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.00 -0.01 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.84 -0.04 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.69 -0.01 44 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.54 -0.05 42 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.45 -0.03 44 0 332 0
30JUL26 9.25 C 0.00 0.00 0.00 0.36 -0.02 44 0 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.28 -0.02 43 0 45 0
30JUL26 9.75 C 0.23 0.23 0.23 0.22 -0.02 43 2 120 0
30JUL26 10.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 110 0
30JUL26 10.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 221 0
30JUL26 11.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 145 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 73 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.50 -0.07 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.33 0.00 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.10 +0.05 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.90 +0.06 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.71 0.00 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.51 -0.01 48 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.32 +0.03 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.15 -0.01 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.00 -0.04 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.86 -0.01 45 0 17 0
28AUG26 8.75 C 0.00 0.00 0.00 0.75 -0.01 46 0 90 0
28AUG26 9.00 C 0.00 0.00 0.00 0.64 -0.01 46 0 348 0
28AUG26 9.25 C 0.00 0.00 0.00 0.55 -0.01 46 0 14 0
28AUG26 9.50 C 0.00 0.00 0.00 0.47 -0.01 46 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.40 0.00 47 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.33 -0.01 46 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.23 0.00 46 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.16 0.00 46 0 80 0
28AUG26 11.50 C 0.00 0.00 0.00 0.11 0.00 47 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 0.00 46 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 0.00 47 0 41 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 46 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 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 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.52 -0.11 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.33 -0.09 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.13 -0.04 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.92 -0.10 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.77 -0.06 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.64 -0.01 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.45 +0.01 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.29 0.00 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.13 -0.02 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.04 -0.01 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.92 -0.01 47 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.81 -0.02 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 +0.01 47 0 45 0
29SEP26 9.50 C 0.59 0.60 0.59 0.62 -0.03 47 140 403 +140
29SEP26 9.75 C 0.00 0.00 0.00 0.56 -0.01 48 0 21 0
29SEP26 10.00 C 0.00 0.00 0.00 0.49 -0.01 48 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 -0.01 48 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 0.00 48 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 47 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 0.00 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 44 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 54 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 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 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 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 72 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 79 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 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 2.77 -0.06 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.56 -0.08 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.37 -0.09 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.20 -0.08 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.05 -0.03 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.88 -0.04 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.78 +0.01 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 -0.03 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 +0.01 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.39 +0.01 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.27 +0.01 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.14 -0.02 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.06 -0.03 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.98 -0.03 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.91 -0.01 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.84 +0.03 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.71 +0.01 48 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 +0.01 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.49 +0.01 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 0.00 48 0 77 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 0.00 48 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 +0.01 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 +0.01 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.01 48 0 30 0
30DEC26 15.00 C 0.17 0.17 0.17 0.13 +0.01 48 10 29 +10
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 48 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 48 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 46 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 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 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 2.93 -0.03 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.79 +0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.66 +0.05 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.48 -0.03 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.33 +0.01 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 +0.04 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 +0.01 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 -0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.78 -0.03 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.67 -0.02 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.57 -0.01 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.47 +0.02 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.38 +0.02 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.27 0.00 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.19 -0.04 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.11 -0.04 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 +0.01 48 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 0.85 0.00 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.74 -0.02 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.65 -0.01 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 0.00 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.01 48 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 0.00 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 0.00 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 0.00 48 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 3.11 -0.01 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.92 -0.03 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.77 -0.04 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.63 -0.02 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 2.49 -0.03 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.37 -0.01 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.24 0.00 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.08 -0.04 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.99 -0.01 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.88 -0.04 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.80 -0.02 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.71 -0.01 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.61 -0.01 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.52 -0.01 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.44 -0.01 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.36 -0.01 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.22 0.00 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.09 -0.01 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.97 -0.01 48 0 0 0
29JUN27 12.00 C 0.87 0.87 0.87 0.86 -0.01 48 3 3 +3
29JUN27 12.50 C 0.00 0.00 0.00 0.77 0.00 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.68 -0.01 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.61 0.00 48 0 0 0
TOTAL CALL 229 12,195 +169
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 127 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 0.00 45 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 118 0
29JUN26 8.25 P 0.18 0.18 0.18 0.14 0.00 42 50 240 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 0.00 41 0 193 0
29JUN26 8.75 P 0.00 0.00 0.00 0.36 +0.02 44 0 254 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 +0.03 44 0 167 0
29JUN26 9.25 P 0.00 0.00 0.00 0.69 +0.01 46 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 0.90 +0.02 48 0 478 0
29JUN26 9.75 P 0.00 0.00 0.00 1.08 -0.02 42 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.35 +0.02 53 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.85 +0.06 66 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 2.35 +0.07 78 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.87 +0.10 94 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.32 +0.04 86 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.87 +0.09 114 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.32 +0.04 103 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.86 +0.08 127 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.36 +0.08 136 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.86 +0.08 143 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.35 +0.07 146 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.86 +0.08 157 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.37 +0.09 168 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.86 +0.08 169 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.37 +0.09 180 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.83 +0.05 167 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.33 +0.05 172 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.87 +0.09 197 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.37 +0.09 202 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.82 +0.04 181 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.38 +0.10 216 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.33 +0.05 201 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.36 +0.08 226 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.35 +0.08 229 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.36 +0.08 242 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.35 +0.08 244 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.36 +0.09 257 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.34 +0.06 254 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.34 +0.06 260 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.36 +0.09 277 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.37 +0.10 288 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.36 +0.08 289 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.37 +0.09 300 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 46 0 24 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 44 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.08 0.00 44 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.12 0.00 44 0 55 0
30JUL26 7.75 P 0.00 0.00 0.00 0.17 -0.01 43 0 15 0
30JUL26 8.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 90 0
30JUL26 8.25 P 0.00 0.00 0.00 0.33 0.00 43 0 47 0
30JUL26 8.50 P 0.00 0.00 0.00 0.44 +0.01 43 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 0.56 +0.01 43 0 10 0
30JUL26 9.00 P 0.73 0.73 0.73 0.71 +0.02 44 1 41 +1
30JUL26 9.25 P 0.00 0.00 0.00 0.88 0.00 45 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.06 0.00 45 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.20 -0.04 41 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 1.47 +0.03 48 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.90 +0.04 49 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.39 +0.06 55 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.88 +0.08 61 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.39 +0.11 69 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.87 +0.03 72 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.38 +0.10 79 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.86 +0.01 80 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.36 +0.08 85 0 19 0
30JUL26 14.50 P 0.00 0.00 0.00 5.86 +0.08 90 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.35 +0.07 93 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.86 +0.08 99 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.37 +0.09 105 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.86 +0.08 107 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.37 +0.09 114 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 46 0 12 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 0.00 46 0 40 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.24 +0.01 46 0 10 0
28AUG26 7.75 P 0.00 0.00 0.00 0.32 +0.02 47 0 15 0
28AUG26 8.00 P 0.00 0.00 0.00 0.40 +0.01 46 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.51 +0.02 47 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.62 +0.01 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.73 +0.02 45 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.88 0.00 46 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.02 -0.02 45 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.23 +0.02 48 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.38 -0.01 46 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 1.58 0.00 47 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.02 +0.04 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.44 +0.03 50 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.89 -0.01 51 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.42 +0.03 59 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.88 +0.04 60 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 4.40 +0.11 67 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.86 +0.01 66 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.36 +0.08 70 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.87 +0.09 75 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.35 +0.07 76 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.86 +0.07 81 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 114 0
29SEP26 6.75 P 0.20 0.22 0.20 0.17 +0.01 48 189 219 +189
29SEP26 7.00 P 0.00 0.00 0.00 0.22 0.00 47 0 71 0
29SEP26 7.25 P 0.32 0.34 0.32 0.29 +0.01 48 115 115 +115
29SEP26 7.50 P 0.42 0.42 0.41 0.36 +0.01 48 163 163 +163
29SEP26 7.75 P 0.00 0.00 0.00 0.45 +0.01 48 0 4 0
29SEP26 8.00 P 0.58 0.58 0.58 0.55 +0.02 48 15 21 +15
29SEP26 8.25 P 0.00 0.00 0.00 0.65 +0.02 48 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 0.75 -0.02 46 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 +0.02 47 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.07 +0.02 49 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 1.22 +0.02 49 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.34 -0.03 47 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 -0.03 47 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.72 -0.01 48 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.11 -0.01 49 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.57 +0.03 52 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.01 +0.09 54 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.48 +0.09 56 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.95 +0.11 58 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.40 +0.08 58 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.88 +0.03 59 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.38 +0.06 63 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.87 +0.09 65 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.35 +0.05 66 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.86 +0.05 70 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 7.37 +0.09 74 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.86 +0.05 76 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 8.37 +0.06 80 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.84 +0.03 78 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 9.37 +0.06 85 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.87 +0.06 88 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.41 +0.10 95 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.84 +0.03 87 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.38 +0.08 96 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.36 +0.05 97 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.37 +0.06 103 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.35 +0.04 103 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.37 +0.06 110 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.35 +0.05 110 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.36 +0.06 116 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.35 +0.04 117 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.34 +0.03 118 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.36 +0.05 125 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.37 +0.09 129 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.36 +0.07 131 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.37 +0.05 135 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.01 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 +0.01 48 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.02 48 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 +0.01 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.01 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 +0.02 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 +0.01 47 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 +0.02 47 0 0 0
30DEC26 8.50 P 1.14 1.14 1.14 1.05 +0.01 47 40 40 +40
30DEC26 8.75 P 0.00 0.00 0.00 1.19 +0.02 47 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.33 +0.02 47 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.51 +0.01 48 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.67 +0.03 48 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.84 +0.03 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.02 +0.04 49 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 2.80 +0.05 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 +0.05 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.64 +0.05 52 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.07 +0.04 52 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.52 +0.03 53 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.95 +0.02 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.45 +0.10 55 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.91 +0.09 55 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.39 +0.03 56 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.87 +0.06 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.37 +0.09 59 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.86 +0.05 60 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.37 +0.06 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.86 +0.04 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.37 +0.05 67 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.87 +0.05 69 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.41 +0.09 75 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.86 +0.04 72 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.38 +0.06 75 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.36 +0.04 77 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.37 +0.05 81 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.36 +0.04 83 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.37 +0.05 87 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.36 +0.04 89 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.36 +0.04 92 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 0.00 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 +0.01 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 +0.01 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 +0.01 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.01 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 +0.02 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.01 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 +0.02 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 +0.02 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.41 -0.02 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.55 -0.03 47 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.70 -0.04 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.88 +0.03 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 +0.04 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.22 +0.01 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.61 +0.04 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.93 +0.01 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.33 -0.01 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.73 -0.02 48 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.17 0.00 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.62 +0.06 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.01 -0.03 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.54 +0.05 52 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.00 +0.04 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.47 +0.05 53 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 6.95 +0.06 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.41 +0.04 54 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 7.90 +0.05 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.39 +0.05 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.86 +0.03 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.50 +0.01 48 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.85 +0.01 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.96 +0.01 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.05 -0.01 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.18 +0.01 47 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.31 +0.02 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.44 +0.02 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.58 +0.02 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.72 +0.01 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.87 +0.01 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.03 +0.02 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.20 +0.02 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.37 +0.02 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.77 +0.06 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.12 +0.04 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.57 +0.08 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.92 +0.03 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.33 +0.04 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.77 +0.06 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.21 +0.05 51 0 0 0
TOTAL PUT 573 7,089 +523
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$ 15.09
29JUN26 9.75 C 0.00 0.00 0.00 5.37 -0.12 94 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.14 -0.10 101 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.62 -0.13 79 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.11 -0.14 59 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.64 -0.11 70 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.13 -0.12 57 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.63 -0.12 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.17 -0.08 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.62 -0.15 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.17 -0.13 29 0 348 0
29JUN26 14.50 C 0.00 0.00 0.00 0.77 -0.15 29 0 434 0
29JUN26 15.00 C 0.44 0.44 0.44 0.45 -0.13 29 5 397 0
29JUN26 15.50 C 0.24 0.24 0.24 0.24 -0.08 29 30 785 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 783 0
29JUN26 16.50 C 0.07 0.07 0.07 0.05 -0.03 30 20 382 +20
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 387 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 66 0
29JUN26 18.00 C 0.01 0.01 0.01 0.01 0.00 38 5 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.38 -0.12 81 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.14 -0.12 80 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.64 -0.12 72 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.13 -0.14 61 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.65 -0.12 60 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.14 -0.13 49 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.66 -0.12 46 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.17 -0.08 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.64 -0.14 28 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.20 -0.12 28 0 179 0
30JUL26 14.50 C 0.00 0.00 0.00 0.82 -0.14 28 0 226 0
30JUL26 15.00 C 0.70 0.70 0.57 0.55 -0.08 29 20 217 -5
30JUL26 15.50 C 0.42 0.44 0.42 0.34 -0.06 29 4 301 -3
30JUL26 16.00 C 0.32 0.32 0.32 0.20 -0.03 29 15 212 0
30JUL26 16.50 C 0.16 0.16 0.16 0.11 -0.03 28 25 306 +25
30JUL26 17.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 0.00 30 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 29 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.42 -0.08 79 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.19 -0.07 79 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.66 -0.10 66 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.16 -0.11 60 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.70 -0.07 58 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.17 -0.10 48 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.67 -0.11 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.17 -0.10 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.67 -0.14 29 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.27 -0.13 29 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.94 -0.14 29 0 74 0
28AUG26 15.00 C 0.88 0.88 0.88 0.69 -0.11 30 15 164 +15
28AUG26 15.50 C 0.00 0.00 0.00 0.49 -0.08 29 0 75 0
28AUG26 16.00 C 0.00 0.00 0.00 0.34 -0.07 29 0 101 0
28AUG26 16.50 C 0.00 0.00 0.00 0.23 -0.05 29 0 56 0
28AUG26 17.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 70 0
28AUG26 17.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 20.00 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 5.42 -0.08 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.19 -0.07 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 -0.10 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.16 -0.11 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.70 -0.07 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.19 -0.08 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.68 -0.10 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.17 -0.10 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.72 -0.13 28 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.34 -0.12 28 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 -0.10 29 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 -0.09 29 0 277 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.08 29 0 357 0
29SEP26 16.00 C 0.50 0.50 0.47 0.46 -0.07 29 3 356 +2
29SEP26 16.50 C 0.00 0.00 0.00 0.34 -0.06 29 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.04 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 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 5.42 -0.08 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.19 -0.07 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.66 -0.10 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.16 -0.11 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.70 -0.07 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 -0.09 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 -0.07 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.34 -0.03 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.01 -0.08 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.71 -0.08 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.42 -0.10 29 0 40 0
30DEC26 15.00 C 0.00 0.00 0.00 1.19 -0.10 29 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 -0.04 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 -0.05 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 -0.03 29 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.42 -0.08 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.19 -0.07 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.66 -0.10 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.16 -0.11 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.70 -0.09 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.22 -0.06 28 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.82 -0.08 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.47 -0.10 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.24 -0.02 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.95 -0.09 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.70 -0.08 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.48 -0.02 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.28 -0.02 29 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.09 -0.03 29 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.94 -0.03 29 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 -0.02 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.68 -0.02 29 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 -0.02 29 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.50 0.00 29 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 -0.02 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.42 -0.08 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.19 -0.07 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.66 -0.10 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.19 -0.12 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.76 -0.04 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.37 -0.06 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.03 -0.06 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.71 -0.06 27 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.41 -0.11 27 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.11 -0.13 27 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.87 -0.11 27 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.65 -0.10 27 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.45 -0.09 27 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.27 -0.08 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.11 -0.10 27 0 2 0
29JUN27 17.00 C 0.96 0.96 0.96 0.97 -0.08 27 3 3 +3
29JUN27 17.50 C 0.00 0.00 0.00 0.86 -0.07 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.75 -0.06 28 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.67 -0.04 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.58 -0.05 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
TOTAL CALL 145 8,957 +57
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 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 66 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 49 0 29 0
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 42 16 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 178 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 614 0
29JUN26 14.00 P 0.07 0.07 0.07 0.06 0.00 29 42 550 -42
29JUN26 14.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 843 0
29JUN26 15.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 510 0
29JUN26 15.50 P 0.60 0.60 0.60 0.63 +0.08 29 2 445 0
29JUN26 16.00 P 0.00 0.00 0.00 1.00 +0.09 29 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 1.44 +0.12 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.91 +0.13 0 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.91 +0.06 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 3.41 +0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.92 +0.08 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.91 +0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.91 +0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.91 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.91 +0.07 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.91 +0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.93 +0.09 118 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.91 +0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.91 +0.07 0 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 41 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 29 0 28 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 61 0
30JUL26 13.00 P 0.12 0.12 0.12 0.10 +0.02 29 60 218 +60
30JUL26 13.50 P 0.00 0.00 0.00 0.20 +0.04 29 0 251 0
30JUL26 14.00 P 0.00 0.00 0.00 0.35 +0.06 29 0 188 0
30JUL26 14.50 P 0.00 0.00 0.00 0.55 +0.07 28 0 177 0
30JUL26 15.00 P 0.72 0.80 0.72 0.81 +0.09 28 31 190 0
30JUL26 15.50 P 0.00 0.00 0.00 1.13 +0.10 27 0 86 0
30JUL26 16.00 P 0.00 0.00 0.00 1.55 +0.11 28 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.98 +0.12 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.84 +0.10 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.30 +0.06 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.82 +0.08 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.31 +0.11 0 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 0.01 0.00 33 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 0.00 30 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 0.00 29 0 22 0
28AUG26 13.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 17 0
28AUG26 13.50 P 0.00 0.00 0.00 0.32 +0.03 29 0 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.48 +0.03 29 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 0.69 +0.03 28 0 82 0
28AUG26 15.00 P 0.00 0.00 0.00 0.96 +0.05 28 0 155 0
28AUG26 15.50 P 0.00 0.00 0.00 1.29 +0.09 28 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 1.64 +0.10 28 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.07 +0.09 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.43 +0.01 23 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.82 +0.05 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.31 +0.02 0 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 0.01 0.00 31 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 29 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 0.00 29 0 17 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 0.00 28 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.01 28 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.03 29 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 +0.03 28 0 187 0
29SEP26 14.00 P 0.00 0.00 0.00 0.59 +0.04 28 0 140 0
29SEP26 14.50 P 0.00 0.00 0.00 0.80 +0.04 28 0 251 0
29SEP26 15.00 P 0.00 0.00 0.00 1.07 +0.04 28 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 +0.07 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.74 +0.09 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.14 +0.09 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.49 0.00 25 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.93 +0.02 23 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.38 +0.02 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.32 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.82 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.31 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.29 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.29 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.29 +0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.29 +0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.30 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.28 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.28 +0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.28 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.03 30 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 +0.04 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 +0.04 29 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 +0.05 30 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 +0.04 30 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.93 +0.05 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.18 +0.09 30 0 40 0
30DEC26 15.00 P 0.00 0.00 0.00 1.45 +0.06 30 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 1.75 +0.06 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.08 +0.06 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.39 +0.02 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.77 +0.02 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.18 +0.02 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.61 +0.04 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.04 +0.04 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.49 +0.02 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.95 +0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.40 +0.02 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.35 +0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.31 +0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.30 +0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.30 +0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.30 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 +0.02 29 0 67 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 +0.02 28 0 78 0
30MAR27 12.50 P 0.52 0.52 0.52 0.50 +0.03 28 1 10 -1
30MAR27 13.00 P 0.00 0.00 0.00 0.66 +0.03 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.86 +0.06 28 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.07 +0.01 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.35 +0.05 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.64 +0.07 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.89 +0.05 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.18 +0.01 28 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.53 +0.01 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.91 +0.02 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.30 +0.02 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.73 +0.04 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.13 +0.02 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.56 +0.02 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.00 +0.03 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.45 +0.02 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.38 +0.04 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.65 +0.03 28 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.82 +0.03 28 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.03 +0.05 29 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.25 +0.05 29 0 47 0
29JUN27 14.50 P 0.00 0.00 0.00 1.50 +0.06 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.78 +0.08 29 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 2.08 +0.09 29 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.41 +0.11 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.75 +0.11 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.08 +0.08 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.46 +0.05 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.85 +0.04 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.26 +0.04 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.67 +0.02 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.09 +0.01 29 0 0 0
TOTAL PUT 152 9,297 +17
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 1.17 -0.02 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.97 -0.03 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.87 -0.02 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.79 +0.01 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.50 0.00 39 0 17 0
29JUN26 4.90 C 0.50 0.50 0.50 0.40 +0.01 33 2 4 -2
29JUN26 5.00 C 0.00 0.00 0.00 0.34 +0.01 38 0 27 0
29JUN26 5.25 C 0.18 0.18 0.16 0.18 0.00 36 64 634 +41
29JUN26 5.50 C 0.00 0.00 0.00 0.08 0.00 36 0 353 0
29JUN26 5.75 C 0.04 0.04 0.04 0.04 +0.01 39 6 363 0
29JUN26 6.00 C 0.02 0.02 0.02 0.02 +0.01 42 15 533 -15
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 217 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.19 0.00 60 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.08 -0.01 50 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.99 -0.01 51 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.89 0.00 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.80 +0.01 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.61 0.00 40 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.37 0.00 36 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.23 +0.01 36 0 37 0
30JUL26 5.50 C 0.13 0.13 0.13 0.13 0.00 35 2 83 -2
30JUL26 5.75 C 0.00 0.00 0.00 0.07 0.00 35 0 157 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 0.00 36 0 33 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 40 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 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.19 0.00 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.08 -0.01 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.00 0.00 47 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.89 0.00 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.80 0.00 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.71 0.00 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.62 -0.01 36 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.48 0.00 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.42 0.00 36 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.29 0.00 36 0 113 0
28AUG26 5.50 C 0.00 0.00 0.00 0.20 0.00 36 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.13 0.00 36 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 0.00 37 0 1 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 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 44 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 0.00 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 0.00 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.00 0.00 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 +0.01 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.82 +0.01 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 +0.01 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 +0.01 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.01 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 +0.04 35 0 265 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 +0.03 35 0 613 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 +0.01 35 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 +0.01 35 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.01 35 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 0.00 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 36 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 +0.01 36 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 37 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 1.19 -0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 -0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 -0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.93 -0.02 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.86 -0.01 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 -0.01 31 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.73 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.01 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.57 0.00 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 0.00 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 0.00 32 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 0.00 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 0.00 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 39 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 -0.02 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.14 -0.02 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.07 -0.01 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.00 -0.02 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 -0.01 31 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 -0.01 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 -0.01 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.72 -0.01 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.67 -0.01 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.56 -0.01 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 -0.01 32 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 0.00 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.01 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 0.00 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 32 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 1.29 -0.01 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.22 -0.01 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.16 -0.01 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.09 -0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.03 -0.01 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.97 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.92 0.00 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.87 0.00 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.82 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.77 0.00 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.66 0.00 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.48 +0.01 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.42 +0.01 32 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.30 0.00 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 +0.01 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
TOTAL CALL 89 6,931 +22
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 46 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 96 0
29JUN26 4.90 P 0.04 0.04 0.04 0.04 0.00 35 2 35 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 34 0 119 0
29JUN26 5.25 P 0.13 0.13 0.13 0.16 0.00 36 2 215 -2
29JUN26 5.50 P 0.23 0.23 0.23 0.30 -0.01 32 5 40 +5
29JUN26 5.75 P 0.38 0.38 0.38 0.52 +0.02 38 35 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.74 -0.03 0 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 1.00 +0.01 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 0.00 57 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.50 0.00 65 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.75 +0.01 72 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 +0.01 93 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.75 0.00 99 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 +0.01 105 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.50 0.00 116 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.74 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.00 +0.01 127 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.24 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.49 0.00 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 0.00 36 0 17 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 0.00 35 0 43 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 0.00 34 0 49 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 0.00 34 0 103 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 0.00 35 0 25 0
30JUL26 4.80 P 0.00 0.00 0.00 0.13 +0.01 35 0 197 0
30JUL26 4.90 P 0.00 0.00 0.00 0.16 0.00 34 0 61 0
30JUL26 5.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.33 0.00 33 0 88 0
30JUL26 5.50 P 0.00 0.00 0.00 0.50 0.00 33 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.70 0.00 33 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.92 -0.02 32 0 137 0
30JUL26 6.25 P 0.00 0.00 0.00 1.16 +0.01 33 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.40 +0.01 28 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 -0.01 34 0 2 0
28AUG26 4.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.12 -0.01 35 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 0.00 34 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.18 -0.01 34 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.22 -0.01 34 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.27 0.00 34 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.40 0.00 34 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.55 -0.01 33 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.74 -0.04 33 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.95 -0.01 33 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.18 -0.01 34 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.42 0.00 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.65 -0.01 28 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.92 +0.01 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.90 0.00 45 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 35 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 34 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 34 0 49 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 0.00 34 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 0.00 33 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.01 33 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 -0.02 33 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.78 0.00 33 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 +0.02 35 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 +0.01 33 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.42 -0.02 31 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 -0.01 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.92 +0.01 38 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.14 -0.02 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 -0.01 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.90 0.00 41 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.16 +0.04 60 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.41 +0.03 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.66 +0.04 64 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 0.00 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 0.00 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 0.00 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 0.00 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 0.00 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.01 34 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 0.00 34 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 0.00 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 0.00 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 0.00 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 +0.01 36 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 0.00 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 0.00 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 +0.01 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 0.00 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 +0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.65 0.00 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.90 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.14 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.64 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 +0.03 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.41 +0.03 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.66 +0.02 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.19 -0.01 33 0 12 0
30MAR27 4.30 P 0.22 0.22 0.22 0.22 0.00 33 1 3 +1
30MAR27 4.40 P 0.00 0.00 0.00 0.25 0.00 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.01 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 0.00 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.01 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.01 33 0 17 0
30MAR27 5.00 P 0.52 0.52 0.52 0.50 0.00 33 15 26 +15
30MAR27 5.25 P 0.00 0.00 0.00 0.65 0.00 33 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.81 +0.01 34 0 49 0
30MAR27 5.75 P 0.00 0.00 0.00 0.98 +0.01 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.16 +0.01 34 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.36 +0.01 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.57 +0.01 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.78 0.00 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.00 0.00 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.22 0.00 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.46 +0.03 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.69 +0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.93 +0.03 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.16 +0.02 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.40 +0.02 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.65 +0.02 36 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 +0.01 33 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 +0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 +0.01 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 +0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 +0.01 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.71 +0.02 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 +0.01 33 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.03 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.21 0.00 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.42 +0.01 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.62 +0.01 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.82 +0.01 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.04 +0.01 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.25 0.00 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.47 0.00 35 0 0 0
TOTAL PUT 60 5,782 +19
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$ 178.30
29JUN26 100.00 C 0.00 0.00 0.00 78.50 +5.16 104 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 76.00 +5.28 99 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 73.50 +5.28 94 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 71.00 +5.28 90 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 68.50 +5.24 85 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 66.00 +5.28 81 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 64.28 +5.62 121 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 61.78 +6.01 116 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 59.39 +6.11 114 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 56.61 +5.83 101 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 54.38 +6.13 103 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 51.78 +5.99 96 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 49.28 +5.98 91 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 46.63 +5.82 83 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 44.28 +5.19 82 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 41.78 +5.38 78 0 50 0
29JUN26 140.00 C 37.30 37.30 37.30 38.73 +4.77 58 10 10 -18
29JUN26 142.50 C 0.00 0.00 0.00 36.01 +5.08 36 0 109 -16
29JUN26 145.00 C 0.00 0.00 0.00 33.51 +4.27 32 0 57 0
29JUN26 147.50 C 0.00 0.00 0.00 31.89 +5.78 62 0 961 0
29JUN26 150.00 C 30.00 30.00 30.00 29.29 +5.26 56 3 4,165 -1
29JUN26 152.50 C 26.92 27.00 26.92 26.42 +4.48 45 31 6,044 -1
29JUN26 155.00 C 0.00 0.00 0.00 24.12 +4.91 45 0 18,548 0
29JUN26 157.50 C 0.00 0.00 0.00 21.87 +5.13 45 0 4,431 0
29JUN26 160.00 C 17.50 19.00 17.50 19.11 +4.42 37 16 4,194 -14
29JUN26 162.50 C 0.00 0.00 0.00 17.62 +4.77 45 0 24,946 0
29JUN26 165.00 C 15.00 17.00 15.00 15.65 +3.96 45 19 52,243 -19
29JUN26 167.50 C 11.50 13.77 11.50 13.37 +3.80 41 66 1,775 -14
29JUN26 170.00 C 10.00 12.88 8.96 12.00 +3.87 44 115 15,290 +2
29JUN26 172.50 C 10.00 11.50 10.00 10.38 +3.53 44 60 5,450 -10
29JUN26 175.00 C 6.11 9.77 6.07 8.79 +3.08 43 520 5,099 +212
29JUN26 177.50 C 6.80 7.83 5.53 7.42 +2.62 43 1,518 7,010 +1,187
29JUN26 180.00 C 4.50 7.30 4.38 6.30 +2.28 44 1,145 13,897 +607
29JUN26 182.50 C 4.50 6.22 4.14 5.26 +1.97 44 373 6,527 -38
29JUN26 185.00 C 4.02 5.10 3.18 4.61 +1.98 45 473 5,776 +208
29JUN26 187.50 C 3.36 4.58 2.45 3.75 +1.67 45 204 1,772 -15
29JUN26 190.00 C 2.20 3.89 2.15 3.11 +1.48 45 1,127 5,192 -67
29JUN26 192.50 C 2.63 3.10 2.13 2.51 +1.24 45 252 2,444 +144
29JUN26 195.00 C 2.10 2.84 2.10 2.01 +1.04 45 338 2,117 -107
29JUN26 197.50 C 2.45 2.45 1.97 1.60 +0.86 45 181 2,397 +164
29JUN26 200.00 C 1.50 2.12 1.05 1.26 +0.70 45 1,088 9,702 +692
29JUN26 205.00 C 1.30 1.44 1.05 0.76 +0.45 45 183 2,232 +60
29JUN26 210.00 C 1.01 1.15 0.78 0.45 +0.29 45 201 2,601 -40
29JUN26 215.00 C 0.73 0.73 0.73 0.25 +0.16 45 100 1,075 +16
29JUN26 220.00 C 0.55 0.72 0.50 0.14 +0.09 45 375 3,994 +112
29JUN26 225.00 C 0.40 0.43 0.40 0.08 +0.06 45 201 1,323 +144
29JUN26 230.00 C 0.42 0.46 0.35 0.04 +0.03 45 791 4,185 +355
29JUN26 235.00 C 0.36 0.36 0.36 0.02 +0.01 45 100 1,716 0
29JUN26 240.00 C 0.31 0.31 0.31 0.01 0.00 45 30 4,261 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 562 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,082 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 577 0
29JUN26 265.00 C 0.12 0.12 0.12 0.01 0.00 58 70 152 +10
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 925 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 211 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 91 0
29JUN26 300.00 C 0.04 0.04 0.04 0.01 0.00 75 6 1,281 -6
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 79 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 83 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 87 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 91 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 98 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 101 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 105 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 111 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 114 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 117 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 120 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 59.39 +5.70 64 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 56.79 +5.54 59 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 54.38 +5.55 58 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 51.78 +5.35 53 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 49.28 +5.98 50 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 46.63 +5.43 44 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 44.28 +5.19 45 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 41.87 +5.47 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 39.87 +5.68 48 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 36.92 +5.15 39 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 34.61 +4.85 39 0 471 0
30JUL26 147.50 C 0.00 0.00 0.00 32.59 +4.83 41 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 30.88 +4.71 45 0 1,163 0
30JUL26 152.50 C 0.00 0.00 0.00 29.19 +5.24 47 0 2,080 0
30JUL26 155.00 C 0.00 0.00 0.00 27.24 +5.07 47 0 1,939 0
30JUL26 157.50 C 20.47 25.05 20.47 25.36 +4.89 47 11 1,688 +9
30JUL26 160.00 C 20.80 24.00 20.80 23.55 +4.71 47 23 2,823 +2
30JUL26 162.50 C 21.44 21.44 21.44 21.83 +4.53 47 51 1,462 0
30JUL26 165.00 C 19.88 19.88 19.81 19.57 +3.73 45 11 2,827 0
30JUL26 167.50 C 18.24 18.24 18.24 18.13 +3.67 45 10 1,219 +10
30JUL26 170.00 C 0.00 0.00 0.00 16.60 +3.43 45 0 2,538 0
30JUL26 172.50 C 12.80 12.80 12.80 15.23 +3.27 45 2 2,095 +2
30JUL26 175.00 C 13.00 14.60 11.19 13.95 +3.11 46 256 3,091 +95
30JUL26 177.50 C 12.62 13.03 10.14 12.74 +2.95 46 280 1,282 +190
30JUL26 180.00 C 10.50 12.39 9.50 11.61 +2.76 46 345 3,277 +169
30JUL26 182.50 C 9.51 10.74 9.51 10.65 +2.69 46 156 1,060 +53
30JUL26 185.00 C 8.00 10.00 8.00 9.67 +2.37 47 36 1,232 +23
30JUL26 187.50 C 8.40 9.26 7.03 8.83 +2.20 47 124 934 +38
30JUL26 190.00 C 7.62 8.49 7.62 8.05 +2.15 47 71 1,120 +23
30JUL26 192.50 C 6.78 7.96 5.75 7.48 +2.15 48 210 906 +210
30JUL26 195.00 C 5.40 7.28 5.24 6.73 +1.97 48 124 1,118 -21
30JUL26 197.50 C 0.00 0.00 0.00 6.04 +1.83 48 0 341 0
30JUL26 200.00 C 5.00 6.10 5.00 5.41 +1.69 48 109 1,063 +89
30JUL26 205.00 C 0.00 0.00 0.00 4.31 +1.42 48 0 290 0
30JUL26 210.00 C 4.00 4.13 3.30 3.40 +1.18 48 14 626 +6
30JUL26 215.00 C 3.17 3.50 3.17 2.67 +0.97 48 6 411 +5
30JUL26 220.00 C 2.55 3.00 2.55 2.08 +0.79 48 12 123 +1
30JUL26 225.00 C 2.08 2.42 1.75 1.61 +0.64 48 173 166 +41
30JUL26 230.00 C 2.04 2.04 2.04 1.24 +0.52 48 4 191 +4
30JUL26 235.00 C 1.64 1.75 1.64 0.95 +0.41 48 35 108 +23
30JUL26 240.00 C 0.00 0.00 0.00 0.72 +0.33 48 0 551 0
30JUL26 245.00 C 0.00 0.00 0.00 0.54 +0.25 47 0 353 0
30JUL26 250.00 C 1.05 1.05 1.05 0.41 +0.20 48 100 145 +40
30JUL26 255.00 C 0.00 0.00 0.00 0.31 +0.16 48 0 180 0
30JUL26 260.00 C 0.90 0.90 0.90 0.23 +0.12 48 100 250 +100
30JUL26 265.00 C 0.00 0.00 0.00 0.17 +0.09 48 0 421 0
30JUL26 270.00 C 0.62 0.62 0.62 0.13 +0.07 48 2 1,052 -2
28AUG26 127.50 C 0.00 0.00 0.00 52.36 +5.12 46 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 50.11 +5.07 47 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 47.89 +5.01 47 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 45.70 +4.90 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 43.66 +4.92 48 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 41.71 +4.95 49 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 39.60 +4.79 49 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 37.63 +4.70 49 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 35.65 +4.56 49 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 33.77 +4.42 49 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 32.05 +3.77 49 0 354 0
28AUG26 155.00 C 30.00 30.00 29.97 29.90 +3.26 48 2 595 -2
28AUG26 157.50 C 0.00 0.00 0.00 29.15 +4.09 51 0 527 0
28AUG26 160.00 C 24.00 24.00 24.00 27.53 +4.69 51 100 1,259 +100
28AUG26 162.50 C 0.00 0.00 0.00 25.97 +4.53 51 0 578 0
28AUG26 165.00 C 0.00 0.00 0.00 24.47 +4.38 51 0 915 0
28AUG26 167.50 C 0.00 0.00 0.00 23.04 +4.22 51 0 949 0
28AUG26 170.00 C 24.21 24.21 24.21 21.66 +4.07 51 1 5,786 +1
28AUG26 172.50 C 0.00 0.00 0.00 20.34 +3.91 51 0 345 0
28AUG26 175.00 C 18.80 18.80 18.75 18.52 +3.20 50 80 664 +80
28AUG26 177.50 C 15.03 18.06 15.03 17.41 +3.08 50 286 727 +181
28AUG26 180.00 C 16.10 17.00 14.07 16.33 +2.95 50 132 1,029 +109
28AUG26 182.50 C 14.76 16.12 14.76 15.33 +2.82 50 181 518 +93
28AUG26 185.00 C 14.10 15.26 12.33 14.37 +2.68 51 150 646 +60
28AUG26 187.50 C 13.08 13.21 12.96 13.48 +2.56 51 150 311 -36
28AUG26 190.00 C 11.51 12.53 11.09 12.53 +2.33 51 91 1,226 +90
28AUG26 192.50 C 11.31 11.73 10.25 11.85 +2.43 51 180 382 +118
28AUG26 195.00 C 11.00 11.36 10.59 11.12 +2.30 52 152 257 -24
28AUG26 197.50 C 10.30 10.30 10.30 10.40 +2.16 52 2 289 0
28AUG26 200.00 C 8.38 10.24 8.38 9.73 +2.06 52 19 895 +18
28AUG26 205.00 C 8.40 8.40 8.40 8.50 +1.98 52 1 34 +1
29SEP26 100.00 C 0.00 0.00 0.00 79.46 +5.21 52 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 77.06 +6.24 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 74.67 +6.29 52 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 72.24 +5.65 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 69.92 +5.68 52 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 67.55 +5.63 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 65.24 +5.61 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 62.92 +5.57 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 60.64 +5.53 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 58.34 +5.43 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 56.12 +5.36 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 53.95 +5.32 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 51.81 +5.26 49 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 49.69 +5.18 49 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 47.58 +5.07 49 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 45.54 +4.96 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 43.56 +4.88 49 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 41.50 +4.63 48 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 39.43 +4.31 48 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 37.88 +4.50 49 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 35.92 +4.21 48 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 34.26 +4.19 48 0 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 32.35 +3.84 47 0 111 0
29SEP26 157.50 C 0.00 0.00 0.00 30.99 +4.05 48 0 207 0
29SEP26 160.00 C 0.00 0.00 0.00 29.52 +3.98 49 0 896 0
29SEP26 162.50 C 0.00 0.00 0.00 28.05 +3.86 49 0 541 0
29SEP26 165.00 C 0.00 0.00 0.00 27.32 +4.42 51 0 166 0
29SEP26 167.50 C 0.00 0.00 0.00 25.94 +4.28 51 0 225 0
29SEP26 170.00 C 20.47 20.47 20.47 24.62 +4.15 51 3 2,867 0
29SEP26 172.50 C 0.00 0.00 0.00 23.34 +4.01 51 0 591 0
29SEP26 175.00 C 0.00 0.00 0.00 21.46 +3.21 49 0 1,727 0
29SEP26 177.50 C 19.66 21.01 19.66 20.49 +3.28 49 90 1,068 +90
29SEP26 180.00 C 17.00 20.00 17.00 19.24 +3.02 49 198 866 +7
29SEP26 182.50 C 15.97 18.89 15.97 18.24 +2.96 49 120 690 +104
29SEP26 185.00 C 16.84 17.27 16.84 17.20 +2.82 49 53 461 +48
29SEP26 187.50 C 16.24 16.24 16.24 16.25 +2.72 49 2 386 0
29SEP26 190.00 C 13.72 15.66 13.72 15.47 +2.76 50 33 1,250 +31
29SEP26 192.50 C 14.58 14.58 14.58 14.58 +2.58 50 1 133 0
29SEP26 195.00 C 14.05 14.35 14.01 13.86 +2.53 50 250 397 +237
29SEP26 197.50 C 12.95 12.95 12.95 12.95 +2.26 50 1 193 0
29SEP26 200.00 C 10.99 13.00 10.77 12.30 +2.24 50 28 1,234 +8
29SEP26 205.00 C 0.00 0.00 0.00 11.26 +2.27 51 0 143 0
29SEP26 210.00 C 8.90 8.90 8.75 9.96 +1.97 51 10 647 0
29SEP26 215.00 C 7.79 9.25 7.79 8.91 +1.85 51 15 239 +15
29SEP26 220.00 C 0.00 0.00 0.00 7.86 +1.69 51 0 501 0
29SEP26 225.00 C 0.00 0.00 0.00 6.91 +1.53 51 0 178 0
29SEP26 230.00 C 7.00 7.00 7.00 6.08 +1.40 51 5 1,127 0
29SEP26 235.00 C 0.00 0.00 0.00 5.33 +1.26 51 0 165 0
29SEP26 240.00 C 0.00 0.00 0.00 4.67 +1.14 51 0 937 0
29SEP26 245.00 C 4.60 4.65 4.60 4.09 +1.03 51 3 198 +2
29SEP26 250.00 C 0.00 0.00 0.00 3.58 +0.93 51 0 514 0
29SEP26 255.00 C 0.00 0.00 0.00 3.12 +0.82 51 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 2.73 +0.75 51 0 533 0
29SEP26 265.00 C 0.00 0.00 0.00 2.38 +0.67 51 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 2.07 +0.59 51 0 996 0
29SEP26 275.00 C 0.00 0.00 0.00 1.80 +0.53 51 0 533 0
29SEP26 280.00 C 0.00 0.00 0.00 1.57 +0.47 51 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 1.36 +0.42 51 0 695 0
29SEP26 290.00 C 2.25 2.25 2.25 1.18 +0.37 51 30 1,431 0
29SEP26 295.00 C 0.00 0.00 0.00 1.03 +0.33 51 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.89 +0.29 51 0 1,158 0
29SEP26 310.00 C 0.00 0.00 0.00 0.67 +0.23 51 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.50 +0.17 51 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.38 +0.14 51 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.28 +0.10 51 0 42 0
29SEP26 350.00 C 0.00 0.00 0.00 0.21 +0.08 51 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.16 +0.06 51 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.12 +0.05 51 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.09 +0.04 51 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 49 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 50 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 81.35 +5.98 53 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 79.09 +5.55 52 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 76.84 +5.49 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 74.62 +5.45 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 72.43 +5.38 51 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 70.26 +5.37 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 68.13 +5.30 51 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 66.03 +5.20 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 63.93 +5.11 50 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 61.91 +5.09 50 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 59.85 +4.96 50 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 57.89 +4.89 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 56.03 +4.90 50 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 54.11 +4.79 49 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 52.26 +4.71 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 50.49 +4.64 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 48.62 +4.45 49 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 46.89 +4.32 49 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 45.23 +4.25 49 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 43.66 +4.23 49 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 42.09 +4.15 49 0 194 0
30DEC26 152.50 C 0.00 0.00 0.00 40.62 +4.14 49 0 139 0
30DEC26 155.00 C 0.00 0.00 0.00 39.01 +3.92 49 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 37.52 +3.79 49 0 281 0
30DEC26 160.00 C 36.34 36.34 36.34 35.56 +3.40 47 1 1,809 -1
30DEC26 162.50 C 0.00 0.00 0.00 34.79 +3.62 49 0 487 0
30DEC26 165.00 C 33.34 34.00 33.34 34.25 +4.29 50 45 959 +30
30DEC26 167.50 C 0.00 0.00 0.00 32.19 +3.68 49 0 705 0
30DEC26 170.00 C 27.32 27.32 27.32 31.33 +4.01 49 10 1,737 0
30DEC26 172.50 C 29.32 29.32 29.32 29.82 +3.66 49 32 586 -29
30DEC26 175.00 C 27.00 27.00 27.00 28.71 +3.67 49 4 797 +1
30DEC26 177.50 C 0.00 0.00 0.00 27.15 +3.11 48 0 813 0
30DEC26 180.00 C 27.00 27.00 27.00 26.59 +3.25 49 349 2,345 +2
30DEC26 182.50 C 0.00 0.00 0.00 25.09 +2.68 48 0 2,254 0
30DEC26 185.00 C 0.00 0.00 0.00 24.45 +2.75 49 0 315 0
30DEC26 187.50 C 22.64 22.64 22.64 23.56 +2.94 49 33 198 +3
30DEC26 190.00 C 21.80 21.80 21.75 22.27 +1.99 48 380 1,626 +379
30DEC26 192.50 C 20.07 20.14 20.07 21.36 +2.33 49 66 160 +36
30DEC26 195.00 C 18.50 18.50 18.50 20.93 +2.64 49 2 395 -2
30DEC26 197.50 C 21.20 21.20 21.20 20.18 +2.60 50 3 194 +1
30DEC26 200.00 C 18.05 20.00 17.75 19.55 +2.66 50 52 856 +44
30DEC26 205.00 C 0.00 0.00 0.00 17.84 +2.34 50 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 16.65 +2.20 50 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 15.64 +2.36 51 0 124 0
30DEC26 220.00 C 13.96 15.18 13.96 14.37 +2.10 51 224 2,786 +10
30DEC26 225.00 C 0.00 0.00 0.00 13.20 +1.97 51 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 12.12 +1.86 50 0 253 0
30DEC26 235.00 C 0.00 0.00 0.00 11.13 +1.75 50 0 339 0
30DEC26 240.00 C 0.00 0.00 0.00 10.21 +1.64 50 22 1,544 0
30DEC26 245.00 C 10.00 10.00 10.00 9.37 +1.54 50 34 1,358 +12
30DEC26 250.00 C 0.00 0.00 0.00 8.59 +1.44 50 0 717 0
30DEC26 255.00 C 8.75 9.06 8.75 7.87 +1.34 50 4 314 +2
30DEC26 260.00 C 8.00 8.50 7.35 7.01 +1.05 50 75 212 +65
30DEC26 265.00 C 0.00 0.00 0.00 6.42 +0.98 50 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 5.88 +0.92 50 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 5.39 +0.86 50 0 101 0
30DEC26 280.00 C 5.81 5.81 5.81 4.93 +0.80 50 30 443 -30
30DEC26 285.00 C 0.00 0.00 0.00 4.65 +0.88 50 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 4.26 +0.83 50 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 3.90 +0.77 50 0 265 0
30DEC26 300.00 C 5.07 5.07 5.07 3.57 +0.71 50 2 1,596 +2
30DEC26 310.00 C 0.00 0.00 0.00 2.91 +0.53 50 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 2.44 +0.46 50 0 1,252 0
30DEC26 330.00 C 0.00 0.00 0.00 2.04 +0.40 50 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 1.71 +0.34 50 0 485 0
30DEC26 350.00 C 3.19 3.19 3.19 1.44 +0.30 50 3 449 0
30MAR27 120.00 C 0.00 0.00 0.00 67.36 +5.00 51 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 65.50 +4.92 51 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 63.67 +4.84 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 61.87 +4.78 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 60.09 +4.75 50 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 58.36 +4.68 50 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 56.57 +4.48 50 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 54.15 +3.85 48 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 52.63 +3.81 48 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 50.92 +3.57 48 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 49.51 +3.64 48 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 47.93 +3.44 48 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 46.54 +3.35 48 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 45.23 +3.53 48 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 43.90 +3.39 48 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 42.53 +3.44 48 0 1,111 0
30MAR27 160.00 C 41.88 41.88 41.88 41.69 +2.65 49 1 1,407 0
30MAR27 162.50 C 0.00 0.00 0.00 40.44 +3.71 49 0 348 0
30MAR27 165.00 C 0.00 0.00 0.00 39.22 +3.67 49 0 137 0
30MAR27 167.50 C 0.00 0.00 0.00 38.00 +3.35 49 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 36.86 +2.82 49 0 242 0
30MAR27 172.50 C 0.00 0.00 0.00 35.79 +2.95 50 0 302 0
30MAR27 175.00 C 33.40 33.40 33.40 34.71 +3.89 50 3 587 0
30MAR27 177.50 C 0.00 0.00 0.00 33.67 +4.09 50 0 399 0
30MAR27 180.00 C 31.00 35.00 31.00 32.67 +3.31 50 205 577 +6
30MAR27 182.50 C 0.00 0.00 0.00 31.70 +3.90 50 0 1,271 0
30MAR27 185.00 C 28.50 30.50 28.00 30.76 +3.61 50 9 1,420 +3
30MAR27 187.50 C 0.00 0.00 0.00 29.85 +3.79 50 202 294 +1
30MAR27 190.00 C 28.30 30.00 28.30 28.42 +3.27 49 3 758 0
30MAR27 192.50 C 0.00 0.00 0.00 27.56 +3.14 49 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 27.16 +2.83 50 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 25.62 +2.32 49 0 2 0
30MAR27 200.00 C 24.00 24.00 24.00 24.80 +2.14 49 3 261 -1
30MAR27 205.00 C 0.00 0.00 0.00 23.70 +2.65 50 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 22.63 +2.42 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 21.01 +2.13 50 0 150 0
30MAR27 220.00 C 20.74 20.74 20.74 20.25 +2.61 51 10 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 18.51 +2.03 50 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 17.45 +2.06 50 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 16.66 +2.29 51 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 15.61 +2.19 51 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 14.62 +2.09 51 0 120 0
30MAR27 250.00 C 15.00 15.00 14.85 13.70 +2.00 51 98 276 +41
30MAR27 255.00 C 0.00 0.00 0.00 12.83 +1.91 51 0 35 0
30MAR27 260.00 C 12.80 12.80 12.80 12.02 +1.82 51 3 23 +3
30MAR27 265.00 C 0.00 0.00 0.00 11.26 +1.74 51 0 219 0
30MAR27 270.00 C 0.00 0.00 0.00 10.55 +1.66 51 0 1,066 0
30MAR27 275.00 C 10.80 11.30 10.80 9.88 +1.58 51 11 329 +2
29JUN27 140.00 C 54.85 54.85 54.85 56.65 +4.31 51 30 32 +29
29JUN27 142.50 C 0.00 0.00 0.00 55.17 +4.25 51 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 53.73 +4.18 51 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 52.32 +4.13 51 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 50.91 +4.03 51 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 49.60 +3.99 51 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 48.29 +3.92 51 0 21 0
29JUN27 157.50 C 0.00 0.00 0.00 47.01 +3.82 51 0 0 0
29JUN27 160.00 C 43.51 43.51 43.51 45.76 +3.75 51 12 12 +12
29JUN27 162.50 C 0.00 0.00 0.00 44.58 +3.69 51 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.09 +3.65 50 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 41.99 +3.58 50 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 40.93 +3.53 50 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 39.89 +3.46 51 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 38.88 +3.40 51 0 3 0
29JUN27 177.50 C 38.43 38.61 38.43 37.92 +3.36 51 5 4 +4
29JUN27 180.00 C 37.57 37.57 37.00 36.99 +3.31 51 4 34 +4
29JUN27 182.50 C 35.93 35.93 35.93 36.07 +3.33 51 5 5 +5
29JUN27 185.00 C 0.00 0.00 0.00 34.83 +2.95 50 0 44 0
29JUN27 187.50 C 0.00 0.00 0.00 34.32 +3.27 51 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 33.48 +3.23 51 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 32.67 +3.20 51 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 31.86 +3.00 51 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 30.92 +2.79 51 0 61 0
29JUN27 200.00 C 0.00 0.00 0.00 30.16 +2.73 51 0 0 0
29JUN27 205.00 C 28.32 29.05 27.50 28.62 +2.42 51 288 320 +288
TOTAL CALL 16,493 379,485 +6,910
29JUN26 100.00 P 0.05 0.05 0.05 0.01 0.00 87 1 2,268 -1
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 74 0 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 70 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,403 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,723 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,066 0
29JUN26 125.00 P 0.12 0.12 0.12 0.01 0.00 55 1 924 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,298 0
29JUN26 130.00 P 0.18 0.18 0.15 0.01 0.00 50 6 3,323 -6
29JUN26 132.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,596 0
29JUN26 135.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 2,587 0
29JUN26 137.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 2,039 0
29JUN26 140.00 P 0.27 0.34 0.24 0.04 -0.03 45 11 2,862 -11
29JUN26 142.50 P 0.31 0.31 0.25 0.07 -0.05 45 2 3,619 0
29JUN26 145.00 P 0.39 0.39 0.29 0.12 -0.07 45 48 7,249 +5
29JUN26 147.50 P 0.43 0.45 0.38 0.18 -0.12 45 8 6,962 0
29JUN26 150.00 P 0.65 0.69 0.43 0.28 -0.18 45 90 26,226 -84
29JUN26 152.50 P 0.72 0.72 0.70 0.42 -0.27 45 17 12,554 -17
29JUN26 155.00 P 0.98 1.03 0.63 0.61 -0.37 45 570 8,259 -360
29JUN26 157.50 P 0.96 1.31 0.90 0.87 -0.49 45 139 40,923 +18
29JUN26 160.00 P 1.50 1.72 1.02 1.22 -0.64 45 537 81,008 -175
29JUN26 162.50 P 1.78 2.27 1.44 1.65 -0.84 45 704 71,861 -137
29JUN26 165.00 P 2.32 2.45 1.80 2.18 -1.08 45 275 5,330 +55
29JUN26 167.50 P 3.05 3.66 2.35 2.81 -1.35 45 418 2,441 +68
29JUN26 170.00 P 4.00 4.74 3.00 3.56 -1.63 45 497 5,153 +42
29JUN26 172.50 P 4.40 6.02 3.85 4.56 -1.85 46 265 3,248 +3
29JUN26 175.00 P 5.76 7.57 4.97 5.60 -2.18 46 722 4,751 +268
29JUN26 177.50 P 6.99 8.74 6.00 6.83 -2.46 46 1,205 5,054 +1,067
29JUN26 180.00 P 8.44 10.18 7.35 8.09 -2.84 46 2,112 11,522 +1,631
29JUN26 182.50 P 10.00 10.00 8.80 9.67 -3.07 47 463 1,936 +462
29JUN26 185.00 P 11.00 11.66 10.60 11.29 -3.38 47 647 2,696 +644
29JUN26 187.50 P 0.00 0.00 0.00 13.06 -3.62 47 0 887 0
29JUN26 190.00 P 15.00 15.00 15.00 14.92 -3.89 48 1 3,135 -1
29JUN26 192.50 P 17.06 17.44 17.06 16.91 -4.13 49 91 2,105 +89
29JUN26 195.00 P 19.01 19.30 19.01 19.00 -4.32 50 100 556 -90
29JUN26 197.50 P 21.16 21.45 21.16 20.53 -5.14 45 60 325 -33
29JUN26 200.00 P 25.00 25.00 22.09 22.72 -5.36 45 102 5,040 +78
29JUN26 205.00 P 27.97 28.18 27.97 28.06 -4.30 55 60 1,845 -10
29JUN26 210.00 P 32.58 34.00 32.58 32.92 -4.08 60 11 1,086 -11
29JUN26 215.00 P 0.00 0.00 0.00 37.59 -5.22 61 0 1,041 0
29JUN26 220.00 P 0.00 0.00 0.00 42.62 -5.43 68 0 2,074 0
29JUN26 225.00 P 0.00 0.00 0.00 46.94 -5.66 59 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 51.81 -5.09 58 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 56.70 -5.42 0 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 61.70 -5.20 0 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 66.70 -6.32 0 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 71.70 -5.69 0 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 76.70 -5.75 0 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 82.08 -5.48 92 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 86.70 -5.58 0 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 91.70 -5.71 0 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 96.70 -5.66 0 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 102.03 -6.17 105 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 106.70 -6.35 0 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 111.70 -5.34 0 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 116.70 -5.43 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 121.70 -6.41 0 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 131.70 -5.76 0 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 141.70 -5.39 0 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 151.70 -5.64 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 161.70 -5.89 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 171.70 -5.53 0 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 181.70 -6.17 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 191.70 -5.30 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 201.70 -6.19 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 211.70 -6.13 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 221.70 -6.44 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 231.70 -5.20 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 241.70 -5.30 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 251.70 -5.56 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 261.70 -5.51 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 271.70 -5.20 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 675 0
30JUL26 122.50 P 0.00 0.00 0.00 0.14 -0.04 47 0 297 0
30JUL26 125.00 P 0.00 0.00 0.00 0.19 -0.07 47 0 1,405 0
30JUL26 127.50 P 0.00 0.00 0.00 0.27 -0.07 47 0 792 0
30JUL26 130.00 P 0.00 0.00 0.00 0.36 -0.11 48 0 510 0
30JUL26 132.50 P 0.00 0.00 0.00 0.48 -0.14 47 0 553 0
30JUL26 135.00 P 0.91 0.91 0.91 0.62 -0.19 48 2 853 0
30JUL26 137.50 P 1.13 1.13 1.13 0.82 -0.22 48 3 1,258 -3
30JUL26 140.00 P 1.48 1.48 1.23 1.03 -0.29 48 17 1,683 -1
30JUL26 142.50 P 1.65 1.65 1.65 1.30 -0.35 48 1 2,039 0
30JUL26 145.00 P 1.80 1.90 1.79 1.60 -0.44 48 35 2,567 +27
30JUL26 147.50 P 2.20 2.25 2.17 1.99 -0.51 48 40 2,168 +23
30JUL26 150.00 P 2.50 2.95 2.36 2.40 -0.62 48 268 6,493 -30
30JUL26 152.50 P 2.97 3.24 2.97 2.92 -0.71 48 7 3,160 +2
30JUL26 155.00 P 3.37 3.79 3.22 3.44 -0.86 48 78 2,165 -22
30JUL26 157.50 P 4.30 4.30 3.91 4.10 -0.93 48 34 2,532 0
30JUL26 160.00 P 4.95 5.70 4.62 4.79 -1.07 48 50 3,055 +8
30JUL26 162.50 P 5.15 6.00 5.15 5.53 -1.28 48 146 1,667 +57
30JUL26 165.00 P 6.50 7.50 6.00 6.41 -1.40 48 73 1,304 +37
30JUL26 167.50 P 7.32 8.47 7.27 7.31 -1.62 48 76 1,188 +76
30JUL26 170.00 P 8.47 9.87 7.64 8.36 -1.82 48 268 2,130 +85
30JUL26 172.50 P 9.42 11.15 8.88 9.47 -1.97 48 199 1,257 +119
30JUL26 175.00 P 10.32 12.57 10.00 10.67 -2.17 48 334 1,029 +127
30JUL26 177.50 P 12.99 14.06 11.42 12.05 -2.25 49 298 1,066 +102
30JUL26 180.00 P 13.48 14.62 12.31 13.44 -2.39 49 629 1,347 +166
30JUL26 182.50 P 14.71 14.72 13.87 14.90 -2.58 49 96 452 -5
30JUL26 185.00 P 16.55 17.80 16.55 16.39 -2.75 49 6 247 +3
30JUL26 187.50 P 18.00 18.00 18.00 18.05 -2.90 49 3 60 +2
30JUL26 190.00 P 0.00 0.00 0.00 19.70 -3.09 49 0 176 0
30JUL26 192.50 P 22.96 22.96 22.86 21.46 -3.23 50 29 29 +29
30JUL26 195.00 P 0.00 0.00 0.00 23.30 -3.40 50 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 25.15 -3.56 50 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 27.12 -3.69 51 2 37 +2
30JUL26 205.00 P 0.00 0.00 0.00 31.14 -3.98 51 0 0 0
30JUL26 210.00 P 35.23 35.24 35.23 35.44 -4.21 53 21 32 +21
30JUL26 215.00 P 0.00 0.00 0.00 39.66 -4.42 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 43.99 -4.91 53 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 49.16 -4.62 58 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 53.80 -4.90 59 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 58.48 -4.94 60 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 63.30 -4.57 62 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 67.90 -5.12 62 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 72.22 -5.69 57 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 77.08 -5.66 57 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 82.08 -5.48 60 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 86.82 -6.26 56 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 92.23 -5.86 67 0 750 0
28AUG26 127.50 P 1.62 1.62 1.62 1.27 -0.27 52 30 222 +7
28AUG26 130.00 P 0.00 0.00 0.00 1.57 -0.26 52 0 87 0
28AUG26 132.50 P 0.00 0.00 0.00 1.86 -0.34 52 0 179 0
28AUG26 135.00 P 0.00 0.00 0.00 2.21 -0.40 52 0 782 0
28AUG26 137.50 P 0.00 0.00 0.00 2.61 -0.43 52 0 570 0
28AUG26 140.00 P 3.21 3.21 3.00 3.02 -0.56 52 12 1,007 -2
28AUG26 142.50 P 4.02 4.02 3.35 3.55 -0.57 52 4 1,118 +3
28AUG26 145.00 P 0.00 0.00 0.00 4.06 -0.70 52 0 841 0
28AUG26 147.50 P 4.94 4.94 4.94 4.65 -0.80 52 1 542 0
28AUG26 150.00 P 5.15 5.25 5.15 5.27 -0.88 52 8 1,420 0
28AUG26 152.50 P 0.00 0.00 0.00 6.00 -1.00 52 0 783 0
28AUG26 155.00 P 6.48 6.82 6.48 6.71 -1.15 52 32 784 0
28AUG26 157.50 P 7.64 7.64 7.34 7.61 -1.15 52 27 1,046 +27
28AUG26 160.00 P 8.14 8.91 7.83 8.46 -1.34 52 189 2,445 +185
28AUG26 162.50 P 9.20 9.45 9.20 9.38 -1.49 52 60 1,504 +60
28AUG26 165.00 P 9.89 9.89 9.89 10.42 -1.56 52 30 1,888 +30
28AUG26 167.50 P 11.31 11.31 10.85 11.48 -1.75 52 60 723 +60
28AUG26 170.00 P 13.15 13.15 11.85 12.62 -1.88 52 225 1,094 +65
28AUG26 172.50 P 13.72 15.38 13.07 13.85 -1.95 52 120 784 +116
28AUG26 175.00 P 16.79 16.79 14.95 14.95 -2.28 52 173 731 +33
28AUG26 177.50 P 15.91 16.30 15.88 16.52 -2.19 53 290 990 +265
28AUG26 180.00 P 18.35 18.35 16.90 17.89 -2.31 53 266 493 +220
28AUG26 182.50 P 0.00 0.00 0.00 19.38 -2.39 53 0 72 0
28AUG26 185.00 P 19.95 19.95 19.95 20.96 -2.49 53 7 100 0
28AUG26 187.50 P 0.00 0.00 0.00 22.49 -2.64 53 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 24.17 -2.65 54 0 57 0
28AUG26 192.50 P 0.00 0.00 0.00 25.85 -2.82 54 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 27.54 -2.99 54 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 29.32 -3.08 54 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 31.18 -3.14 54 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 34.92 -3.45 55 0 0 0
29SEP26 100.00 P 1.00 1.00 0.81 0.25 -0.04 51 3 663 0
29SEP26 102.50 P 0.00 0.00 0.00 0.31 -0.07 51 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.40 -0.07 51 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 0.51 -0.10 51 0 64 0
29SEP26 110.00 P 1.12 1.13 1.12 0.65 -0.10 51 60 887 +60
29SEP26 112.50 P 0.00 0.00 0.00 0.79 -0.13 51 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 0.97 -0.16 51 0 373 0
29SEP26 117.50 P 1.50 1.51 1.50 1.18 -0.16 51 60 197 +35
29SEP26 120.00 P 2.00 2.00 2.00 1.39 -0.25 51 1 283 -1
29SEP26 122.50 P 0.00 0.00 0.00 1.68 -0.25 51 0 197 0
29SEP26 125.00 P 2.35 2.39 2.35 1.97 -0.29 51 6 263 0
29SEP26 127.50 P 0.00 0.00 0.00 2.29 -0.38 51 0 228 0
29SEP26 130.00 P 3.08 3.08 3.08 2.70 -0.38 51 2 517 0
29SEP26 132.50 P 3.56 3.56 3.56 3.11 -0.45 51 1 443 0
29SEP26 135.00 P 4.00 4.00 3.75 3.54 -0.57 51 6 1,189 +2
29SEP26 137.50 P 4.13 4.13 4.13 4.09 -0.57 51 10 2,604 -10
29SEP26 140.00 P 4.80 4.80 4.80 4.64 -0.64 51 2 1,262 0
29SEP26 142.50 P 5.25 5.25 5.25 5.13 -0.86 51 13 1,429 -13
29SEP26 145.00 P 5.83 6.66 5.70 5.70 -1.00 50 10 1,119 +9
29SEP26 147.50 P 7.30 7.30 7.30 6.58 -0.89 51 3 1,065 0
29SEP26 150.00 P 7.79 8.10 6.93 7.34 -0.98 51 31 4,712 +6
29SEP26 152.50 P 0.00 0.00 0.00 8.09 -1.12 51 0 593 0
29SEP26 155.00 P 8.60 9.38 8.55 8.90 -1.25 51 64 948 +8
29SEP26 157.50 P 9.74 9.80 9.47 9.47 -1.58 50 37 828 +37
29SEP26 160.00 P 11.36 11.63 10.60 10.80 -1.38 51 82 2,257 +30
29SEP26 162.50 P 11.47 11.75 11.47 11.76 -1.54 51 111 698 +53
29SEP26 165.00 P 12.69 13.82 12.43 12.85 -1.65 51 69 672 +60
29SEP26 167.50 P 13.97 13.97 13.97 13.96 -1.77 51 30 465 +20
29SEP26 170.00 P 14.97 15.19 14.97 15.15 -1.71 51 72 736 -18
29SEP26 172.50 P 16.46 16.46 16.09 16.38 -2.02 51 60 666 +47
29SEP26 175.00 P 19.31 19.31 17.12 17.69 -2.24 51 230 793 +76
29SEP26 177.50 P 0.00 0.00 0.00 19.05 -2.38 51 0 630 0
29SEP26 180.00 P 20.31 20.34 19.81 20.72 -2.20 52 252 5,919 0
29SEP26 182.50 P 21.30 22.44 21.30 22.23 -2.20 52 105 744 +73
29SEP26 185.00 P 0.00 0.00 0.00 23.73 -2.36 52 0 1,117 0
29SEP26 187.50 P 0.00 0.00 0.00 25.24 -2.54 53 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 26.78 -2.69 52 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 28.47 -2.70 53 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 30.24 -2.76 53 0 471 0
29SEP26 197.50 P 0.00 0.00 0.00 31.94 -2.93 53 0 325 0
29SEP26 200.00 P 33.33 33.33 32.60 33.69 -3.06 53 6 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 37.44 -3.12 54 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 40.98 -3.66 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 44.96 -3.77 54 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 49.02 -4.02 54 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 53.17 -4.18 55 0 344 0
29SEP26 230.00 P 58.00 58.00 58.00 57.41 -4.33 55 2 821 0
29SEP26 235.00 P 0.00 0.00 0.00 61.73 -4.46 55 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 66.45 -4.23 57 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 70.55 -4.70 56 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 75.41 -4.43 57 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 79.94 -4.54 58 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 84.21 -4.96 57 0 117 0
29SEP26 265.00 P 0.00 0.00 0.00 88.85 -5.04 57 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 93.48 -5.17 57 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.18 -5.23 57 0 9 0
29SEP26 280.00 P 103.00 103.00 103.00 102.92 -5.29 57 1 16 -1
29SEP26 285.00 P 112.53 112.53 112.53 107.67 -5.38 57 1 61 0
29SEP26 290.00 P 0.00 0.00 0.00 112.45 -5.44 57 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 117.30 -5.46 57 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 122.08 -6.03 56 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 131.86 -5.64 56 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 141.70 -5.70 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 151.70 -5.64 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 161.70 -6.34 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 171.70 -5.53 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 181.70 -6.22 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 191.70 -6.43 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 201.70 -6.20 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 211.70 -6.41 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 221.70 -6.44 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 231.70 -6.12 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 241.70 -6.15 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 251.70 -6.34 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 261.70 -6.32 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 271.70 -6.08 0 0 90 0
30DEC26 100.00 P 2.30 2.30 2.15 1.21 -0.17 50 2 942 -1
30DEC26 102.50 P 0.00 0.00 0.00 1.43 -0.17 50 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 1.65 -0.25 50 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 1.95 -0.27 50 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 2.26 -0.27 50 0 1,984 0
30DEC26 112.50 P 0.00 0.00 0.00 2.58 -0.34 50 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 2.95 -0.40 50 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 3.39 -0.39 50 0 38 0
30DEC26 120.00 P 5.13 5.13 4.25 3.82 -0.43 50 12 570 -12
30DEC26 122.50 P 0.00 0.00 0.00 4.25 -0.57 50 0 266 0
30DEC26 125.00 P 0.00 0.00 0.00 4.82 -0.57 50 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 5.39 -0.58 50 0 180 0
30DEC26 130.00 P 0.00 0.00 0.00 5.97 -0.66 50 0 781 0
30DEC26 132.50 P 0.00 0.00 0.00 6.57 -0.80 50 0 217 0
30DEC26 135.00 P 8.21 8.21 8.11 7.31 -0.80 50 3 546 0
30DEC26 137.50 P 0.00 0.00 0.00 8.05 -0.80 50 0 382 0
30DEC26 140.00 P 9.70 9.70 9.30 8.79 -0.91 51 3 3,107 -3
30DEC26 142.50 P 10.62 10.62 10.62 9.54 -1.08 50 1 528 -1
30DEC26 145.00 P 11.50 11.50 11.50 10.46 -1.08 51 1 1,008 -1
30DEC26 147.50 P 0.00 0.00 0.00 11.34 -1.12 50 0 652 0
30DEC26 150.00 P 12.30 12.90 12.00 12.20 -1.25 50 103 2,145 -73
30DEC26 152.50 P 13.12 13.12 13.10 13.17 -1.40 51 90 889 0
30DEC26 155.00 P 0.00 0.00 0.00 14.27 -1.28 51 0 1,671 0
30DEC26 157.50 P 0.00 0.00 0.00 15.39 -1.42 51 0 994 0
30DEC26 160.00 P 16.70 17.48 15.80 16.52 -1.28 51 72 1,352 +70
30DEC26 162.50 P 0.00 0.00 0.00 17.50 -1.70 51 0 708 0
30DEC26 165.00 P 18.60 18.60 18.60 18.67 -1.71 51 1 792 0
30DEC26 167.50 P 0.00 0.00 0.00 19.89 -1.96 51 0 497 0
30DEC26 170.00 P 21.00 21.20 21.00 21.20 -1.98 51 22 682 0
30DEC26 172.50 P 0.00 0.00 0.00 22.46 -2.05 51 0 419 0
30DEC26 175.00 P 23.50 25.24 23.50 23.83 -2.17 51 2 1,124 -1
30DEC26 177.50 P 0.00 0.00 0.00 25.24 -2.28 51 0 267 0
30DEC26 180.00 P 26.82 26.82 26.60 26.68 -2.37 51 47 1,735 +16
30DEC26 182.50 P 0.00 0.00 0.00 28.17 -2.41 51 0 2,029 0
30DEC26 185.00 P 0.00 0.00 0.00 29.70 -2.42 51 0 468 0
30DEC26 187.50 P 0.00 0.00 0.00 31.06 -2.68 51 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 32.98 -2.48 52 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 34.30 -2.88 51 0 343 0
30DEC26 195.00 P 35.00 35.00 35.00 35.97 -2.94 51 1 422 -1
30DEC26 197.50 P 0.00 0.00 0.00 37.67 -2.97 51 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 39.41 -2.96 51 0 1,552 0
30DEC26 205.00 P 42.41 42.61 42.41 43.05 -3.08 52 150 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 46.65 -3.18 52 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 50.43 -3.33 52 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 54.26 -3.56 52 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 58.25 -3.70 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 62.27 -3.82 53 0 242 0
30DEC26 235.00 P 67.00 67.00 67.00 66.70 -3.60 54 1 304 -1
30DEC26 240.00 P 0.00 0.00 0.00 70.49 -4.08 53 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 74.73 -4.17 54 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 79.02 -4.27 54 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 83.35 -4.36 54 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 87.74 -4.43 54 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 92.16 -4.52 55 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 96.61 -4.64 55 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 101.14 -4.68 55 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 105.68 -4.75 55 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 110.23 -4.84 55 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 114.86 -4.87 55 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 119.48 -4.94 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 124.13 -4.99 55 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 133.52 -5.08 55 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 142.99 -5.20 55 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 152.51 -5.40 55 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 162.16 -5.88 55 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 171.91 -6.06 54 0 47 0
30MAR27 120.00 P 6.90 7.37 6.86 6.41 -0.43 51 72 3,448 +50
30MAR27 122.50 P 0.00 0.00 0.00 7.00 -0.52 51 0 57 0
30MAR27 125.00 P 8.84 8.84 8.84 7.66 -0.62 51 30 41 +23
30MAR27 127.50 P 0.00 0.00 0.00 8.42 -0.62 51 0 344 0
30MAR27 130.00 P 0.00 0.00 0.00 9.18 -0.62 51 0 496 0
30MAR27 132.50 P 0.00 0.00 0.00 9.94 -0.63 51 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 10.71 -0.80 51 0 195 0
30MAR27 137.50 P 0.00 0.00 0.00 11.59 -0.87 51 0 214 0
30MAR27 140.00 P 0.00 0.00 0.00 12.54 -0.86 51 0 740 0
30MAR27 142.50 P 14.35 14.35 14.35 13.49 -0.86 51 5 454 -5
30MAR27 145.00 P 0.00 0.00 0.00 14.43 -0.89 51 0 392 0
30MAR27 147.50 P 0.00 0.00 0.00 15.38 -1.08 51 0 1,229 0
30MAR27 150.00 P 0.00 0.00 0.00 16.37 -1.24 51 0 1,694 0
30MAR27 152.50 P 17.49 17.49 17.49 17.40 -1.35 51 1 270 0
30MAR27 155.00 P 19.25 19.25 18.50 18.56 -1.34 51 81 699 -1
30MAR27 157.50 P 0.00 0.00 0.00 19.78 -1.27 51 0 1,392 0
30MAR27 160.00 P 21.60 21.60 21.20 20.97 -1.37 51 11 1,557 +10
30MAR27 162.50 P 0.00 0.00 0.00 22.05 -1.58 51 0 238 0
30MAR27 165.00 P 24.42 24.42 23.26 23.26 -1.66 51 2 160 +1
30MAR27 167.50 P 24.07 24.07 24.07 24.55 -1.71 51 30 150 +30
30MAR27 170.00 P 26.30 26.30 26.30 25.76 -1.85 50 4 327 +4
30MAR27 172.50 P 0.00 0.00 0.00 27.21 -1.80 51 0 272 0
30MAR27 175.00 P 0.00 0.00 0.00 28.60 -1.88 51 0 260 0
30MAR27 177.50 P 0.00 0.00 0.00 30.03 -1.95 51 0 346 0
30MAR27 180.00 P 31.67 31.67 31.67 31.49 -2.08 51 30 319 +30
30MAR27 182.50 P 0.00 0.00 0.00 32.70 -2.05 50 0 1,420 0
30MAR27 185.00 P 0.00 0.00 0.00 33.81 -2.21 50 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 35.89 -1.73 51 0 441 0
30MAR27 190.00 P 0.00 0.00 0.00 37.53 -2.05 51 0 318 0
30MAR27 192.50 P 0.00 0.00 0.00 39.17 -2.06 51 0 248 0
30MAR27 195.00 P 0.00 0.00 0.00 40.73 -2.25 51 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 42.44 -2.22 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 44.14 -1.93 51 0 99 0
30MAR27 205.00 P 0.00 0.00 0.00 48.13 -2.37 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 51.65 -2.58 52 0 38 0
30MAR27 215.00 P 57.00 57.00 55.00 55.28 -2.75 53 2 44 0
30MAR27 220.00 P 60.00 60.00 60.00 57.39 -4.51 50 1 59 -1
30MAR27 225.00 P 0.00 0.00 0.00 62.98 -2.84 53 0 0 0
30MAR27 230.00 P 66.40 66.40 66.40 66.85 -3.07 53 2 894 -2
30MAR27 235.00 P 0.00 0.00 0.00 70.33 -3.58 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 74.37 -3.66 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 78.46 -3.74 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 82.61 -3.82 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 86.81 -3.91 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 91.04 -3.97 53 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 95.34 -4.08 54 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 99.68 -4.14 54 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 104.04 -4.22 54 0 42 0
29JUN27 140.00 P 16.01 16.99 16.01 16.78 -0.72 52 26 89 +10
29JUN27 142.50 P 0.00 0.00 0.00 17.79 -0.96 52 0 3 0
29JUN27 145.00 P 19.30 19.30 19.30 18.80 -1.00 51 2 22 +2
29JUN27 147.50 P 0.00 0.00 0.00 19.57 -1.52 51 0 6 0
29JUN27 150.00 P 0.00 0.00 0.00 20.65 -0.85 51 0 37 0
29JUN27 152.50 P 21.50 21.50 21.50 21.90 -1.34 51 1 6 +1
29JUN27 155.00 P 23.50 23.50 23.00 23.08 -1.26 51 30 71 +29
29JUN27 157.50 P 0.00 0.00 0.00 24.20 -1.39 51 0 114 0
29JUN27 160.00 P 0.00 0.00 0.00 25.55 -1.33 51 0 86 0
29JUN27 162.50 P 0.00 0.00 0.00 26.80 -1.40 51 0 21 0
29JUN27 165.00 P 28.18 28.18 27.96 28.10 -1.46 51 2 9 0
29JUN27 167.50 P 0.00 0.00 0.00 29.42 -1.52 51 0 33 0
29JUN27 170.00 P 0.00 0.00 0.00 30.78 -1.58 51 0 52 0
29JUN27 172.50 P 0.00 0.00 0.00 32.17 -1.64 51 0 77 0
29JUN27 175.00 P 34.40 34.65 34.30 33.59 -1.70 51 3 228 +2
29JUN27 177.50 P 0.00 0.00 0.00 35.04 -1.76 51 0 92 0
29JUN27 180.00 P 36.30 36.30 36.30 36.52 -1.82 51 30 151 +30
29JUN27 182.50 P 38.58 38.58 38.58 38.02 -1.89 51 30 30 0
29JUN27 185.00 P 39.82 39.82 39.82 39.56 -2.17 51 30 151 +30
29JUN27 187.50 P 0.00 0.00 0.00 41.12 -2.24 51 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 42.71 -2.31 51 0 40 0
29JUN27 192.50 P 0.00 0.00 0.00 44.64 -2.06 52 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 46.30 -2.11 52 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 47.98 -2.14 52 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 49.68 -2.19 52 0 1 0
29JUN27 205.00 P 0.00 0.00 0.00 53.04 -2.28 52 0 31 0
TOTAL PUT 15,678 524,197 +6,096
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$ 14.52
29JUN26 9.50 C 0.00 0.00 0.00 5.03 -0.37 0 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 4.77 -0.37 0 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 4.53 -0.37 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.03 -0.38 0 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 3.52 -0.39 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.05 -0.36 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.58 -0.34 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.10 -0.33 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.64 -0.31 46 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 1.24 -0.26 46 0 0 0
29JUN26 14.00 C 0.75 0.75 0.75 0.81 -0.26 39 50 170 +50
29JUN26 14.50 C 0.00 0.00 0.00 0.48 -0.23 35 0 516 0
29JUN26 15.00 C 0.25 0.25 0.24 0.26 -0.17 34 116 421 -16
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.14 33 0 665 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.11 32 0 439 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.08 33 0 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 1,078 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,526 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 127 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 141 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.08 -0.35 59 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 4.87 -0.31 67 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 4.59 -0.34 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.09 -0.35 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.60 -0.35 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.12 -0.34 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.68 -0.24 43 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 2.24 -0.21 41 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 1.82 -0.27 40 0 8 0
30JUL26 13.50 C 0.00 0.00 0.00 1.47 -0.21 40 0 7 0
30JUL26 14.00 C 0.00 0.00 0.00 1.08 -0.23 36 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.77 -0.22 34 0 156 0
30JUL26 15.00 C 0.00 0.00 0.00 0.54 -0.18 34 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.37 -0.14 33 0 217 0
30JUL26 16.00 C 0.00 0.00 0.00 0.24 -0.12 33 0 2,855 0
30JUL26 16.50 C 0.00 0.00 0.00 0.15 -0.10 33 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.09 -0.08 32 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.06 32 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 585 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.12 -0.31 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.87 -0.31 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.64 -0.29 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.13 -0.32 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.67 -0.32 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.21 -0.30 42 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.75 -0.29 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.32 -0.24 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.92 -0.26 36 0 0 0
28AUG26 13.50 C 1.50 1.50 1.50 1.59 -0.21 37 30 30 +30
28AUG26 14.00 C 0.00 0.00 0.00 1.24 -0.21 35 0 480 0
28AUG26 14.50 C 0.00 0.00 0.00 0.94 -0.21 34 0 135 0
28AUG26 15.00 C 0.00 0.00 0.00 0.69 -0.21 33 0 341 0
28AUG26 15.50 C 0.00 0.00 0.00 0.50 -0.19 32 0 257 0
28AUG26 16.00 C 0.00 0.00 0.00 0.34 -0.18 31 0 30 0
28AUG26 16.50 C 0.00 0.00 0.00 0.23 -0.16 31 0 1,110 0
28AUG26 17.00 C 0.00 0.00 0.00 0.15 -0.13 30 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 -0.11 30 0 67 0
28AUG26 18.00 C 0.13 0.13 0.13 0.05 -0.09 29 10 10 -10
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.07 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.04 28 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.12 -0.33 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.89 -0.29 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.64 -0.29 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.17 -0.28 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.69 -0.30 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.21 -0.30 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.77 -0.27 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.32 -0.26 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.93 -0.29 34 0 0 0
29SEP26 13.50 C 1.57 1.58 1.57 1.59 -0.27 34 60 60 +60
29SEP26 14.00 C 1.41 1.41 1.28 1.27 -0.25 33 60 549 +60
29SEP26 14.50 C 1.02 1.02 1.02 1.03 -0.20 33 30 120 +30
29SEP26 15.00 C 0.00 0.00 0.00 0.81 -0.18 33 0 445 0
29SEP26 15.50 C 0.62 0.62 0.62 0.62 -0.16 33 25 1,224 0
29SEP26 16.00 C 0.49 0.50 0.49 0.46 -0.16 32 60 997 +60
29SEP26 16.50 C 0.39 0.39 0.39 0.33 -0.13 32 30 940 +30
29SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.11 31 0 339 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.09 31 0 870 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.07 30 0 379 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.05 30 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 363 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,270 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.14 -0.33 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.91 -0.32 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.68 -0.31 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.22 -0.31 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.76 -0.32 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.33 -0.31 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.94 -0.29 36 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.57 -0.19 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.19 -0.22 34 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 1.90 -0.27 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 -0.28 34 0 0 0
30DEC26 14.50 C 1.50 1.50 1.50 1.39 -0.28 34 6 166 +6
30DEC26 15.00 C 0.00 0.00 0.00 1.23 -0.18 35 0 356 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 -0.19 34 0 103 0
30DEC26 16.00 C 0.00 0.00 0.00 0.90 -0.14 35 0 331 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.17 35 0 134 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 -0.14 34 0 229 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.16 34 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.15 34 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.15 34 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.14 33 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.13 33 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 -0.13 33 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.12 33 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.10 32 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.08 33 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.06 33 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.05 33 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.25 -0.22 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.97 -0.32 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.75 -0.32 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.32 -0.32 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.92 -0.31 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.54 -0.21 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.18 -0.21 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.86 -0.19 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.57 -0.28 36 0 185 0
30MAR27 13.50 C 0.00 0.00 0.00 2.28 -0.16 35 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 2.00 -0.29 35 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.74 -0.29 34 0 90 0
30MAR27 15.00 C 0.00 0.00 0.00 1.60 -0.20 35 0 245 0
30MAR27 15.50 C 0.00 0.00 0.00 1.41 -0.20 35 0 121 0
30MAR27 16.00 C 0.00 0.00 0.00 1.24 -0.20 35 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 1.06 -0.22 34 0 90 0
30MAR27 17.00 C 0.00 0.00 0.00 0.90 -0.24 34 0 352 0
30MAR27 17.50 C 0.00 0.00 0.00 0.76 -0.26 33 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 -0.26 33 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.52 -0.29 32 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.43 -0.29 32 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 -0.31 31 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.32 31 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.33 29 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.32 28 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.29 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.27 27 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.24 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.22 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.19 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.25 -0.34 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.04 -0.34 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.85 -0.32 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.44 -0.32 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.08 -0.28 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.72 -0.17 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.38 -0.17 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.06 -0.19 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.77 -0.21 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.50 -0.21 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.34 -0.17 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.06 -0.21 34 0 120 0
29JUN27 15.00 C 1.90 1.90 1.90 1.93 -0.13 36 1 31 +1
29JUN27 15.50 C 0.00 0.00 0.00 1.73 -0.14 35 0 30 0
29JUN27 16.00 C 0.00 0.00 0.00 1.47 -0.25 34 0 180 0
29JUN27 16.50 C 1.32 1.34 1.32 1.32 -0.26 34 90 150 +90
29JUN27 17.00 C 0.00 0.00 0.00 1.19 -0.25 34 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 1.04 -0.29 34 0 31 0
29JUN27 18.00 C 0.00 0.00 0.00 0.91 -0.32 33 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 0.77 -0.36 33 0 90 0
29JUN27 19.00 C 0.00 0.00 0.00 0.66 -0.39 32 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.56 -0.41 32 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 -0.42 31 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 -0.46 30 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.21 -0.46 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 -0.46 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 -0.44 27 0 0 0
29JUN27 25.00 C 0.27 0.28 0.26 0.05 -0.41 27 360 360 +360
TOTAL CALL 928 52,198 +751
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.04 50 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 +0.05 46 0 200 0
29JUN26 13.50 P 0.12 0.14 0.12 0.16 +0.06 42 158 4,679 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 +0.08 38 0 767 0
29JUN26 14.50 P 0.45 0.45 0.44 0.43 +0.12 34 197 1,860 0
29JUN26 15.00 P 0.00 0.00 0.00 0.71 +0.18 33 0 9,389 0
29JUN26 15.50 P 0.00 0.00 0.00 1.05 +0.22 29 0 1,572 0
29JUN26 16.00 P 0.00 0.00 0.00 1.51 +0.26 32 0 2,517 0
29JUN26 16.50 P 1.96 1.96 1.96 1.98 +0.24 0 4 10,762 +4
29JUN26 17.00 P 0.00 0.00 0.00 2.48 +0.26 0 0 1,466 0
29JUN26 17.50 P 0.00 0.00 0.00 3.00 +0.29 49 0 958 0
29JUN26 18.00 P 0.00 0.00 0.00 3.50 +0.29 55 0 1,842 0
29JUN26 18.50 P 0.00 0.00 0.00 4.00 +0.28 61 0 1,810 0
29JUN26 19.00 P 0.00 0.00 0.00 4.50 +0.27 66 0 432 0
29JUN26 19.50 P 0.00 0.00 0.00 5.00 +0.36 71 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.50 +0.36 76 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 6.48 +0.21 0 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 7.48 +0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.48 +0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.49 +0.22 104 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.50 +0.26 118 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.50 +0.23 125 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.50 +0.23 132 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.48 +0.21 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.48 +0.21 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.48 +0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.48 +0.23 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.50 +0.30 162 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 18.48 +0.25 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 19.48 +0.24 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 +0.04 44 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.11 +0.06 43 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.16 +0.07 40 0 210 0
30JUL26 13.00 P 0.00 0.00 0.00 0.24 +0.09 39 0 2,316 0
30JUL26 13.50 P 0.00 0.00 0.00 0.35 +0.10 37 0 3,460 0
30JUL26 14.00 P 0.50 0.50 0.50 0.49 +0.12 35 100 380 +100
30JUL26 14.50 P 0.00 0.00 0.00 0.68 +0.13 33 0 174 0
30JUL26 15.00 P 0.00 0.00 0.00 0.94 +0.16 32 0 734 0
30JUL26 15.50 P 0.00 0.00 0.00 1.29 +0.22 33 0 780 0
30JUL26 16.00 P 1.53 1.53 1.53 1.66 +0.23 32 51 973 0
30JUL26 16.50 P 0.00 0.00 0.00 2.08 +0.27 32 0 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 2.51 +0.28 30 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 3.00 +0.24 32 0 27 0
30JUL26 18.00 P 0.00 0.00 0.00 3.50 +0.26 36 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 4.00 +0.28 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.50 +0.27 43 0 5 0
30JUL26 19.50 P 0.00 0.00 0.00 5.00 +0.29 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.50 +0.24 50 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.48 +0.21 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.48 +0.21 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 8.48 +0.21 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.49 +0.22 69 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.50 +0.24 77 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.50 +0.23 82 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.50 +0.23 86 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 +0.04 42 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.10 +0.06 41 0 14 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 +0.08 40 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.22 +0.10 39 0 16 0
28AUG26 12.50 P 0.00 0.00 0.00 0.30 +0.10 37 0 410 0
28AUG26 13.00 P 0.00 0.00 0.00 0.42 +0.12 36 0 575 0
28AUG26 13.50 P 0.00 0.00 0.00 0.56 +0.12 34 0 355 0
28AUG26 14.00 P 0.73 0.73 0.71 0.74 +0.13 33 327 2,501 +320
28AUG26 14.50 P 0.88 0.99 0.88 0.96 +0.13 31 226 386 +226
28AUG26 15.00 P 1.28 1.29 1.28 1.25 +0.16 31 60 585 +60
28AUG26 15.50 P 0.00 0.00 0.00 1.58 +0.18 30 0 709 0
28AUG26 16.00 P 0.00 0.00 0.00 1.99 +0.22 31 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.40 +0.24 30 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.81 +0.22 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.26 +0.27 26 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.72 +0.28 17 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.18 +0.27 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.68 +0.30 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.15 +0.29 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.65 +0.30 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.63 +0.30 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.62 +0.31 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.61 +0.31 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.60 +0.32 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.59 +0.32 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.03 34 0 210 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.05 34 0 318 0
29SEP26 12.50 P 0.35 0.35 0.35 0.36 +0.08 34 5 973 +5
29SEP26 13.00 P 0.50 0.50 0.48 0.49 +0.08 33 450 1,746 +450
29SEP26 13.50 P 0.66 0.66 0.66 0.67 +0.09 33 210 650 +180
29SEP26 14.00 P 0.81 0.90 0.81 0.90 +0.12 33 270 900 +180
29SEP26 14.50 P 1.13 1.14 1.13 1.16 +0.15 33 120 1,372 +30
29SEP26 15.00 P 0.00 0.00 0.00 1.44 +0.16 32 0 505 0
29SEP26 15.50 P 0.00 0.00 0.00 1.81 +0.22 33 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.07 +0.22 29 0 1,253 0
29SEP26 16.50 P 0.00 0.00 0.00 2.44 +0.24 28 0 1,660 0
29SEP26 17.00 P 0.00 0.00 0.00 2.98 +0.27 33 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.43 +0.31 34 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.85 +0.29 33 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.32 +0.26 34 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.77 +0.29 32 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.26 +0.31 33 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.74 +0.31 33 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 6.72 +0.31 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.69 +0.31 0 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 8.68 +0.32 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.67 +0.30 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.63 +0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.66 +0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.69 +0.35 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.65 +0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.63 +0.30 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.62 +0.31 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.62 +0.31 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.61 +0.30 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.60 +0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.60 +0.31 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 +0.01 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.05 34 0 260 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 +0.07 34 0 247 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 +0.09 33 0 365 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 +0.10 33 0 300 0
30DEC26 14.00 P 0.00 0.00 0.00 1.31 +0.21 35 0 545 0
30DEC26 14.50 P 1.50 1.50 1.49 1.60 +0.25 36 34 667 0
30DEC26 15.00 P 0.00 0.00 0.00 1.80 +0.17 33 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 2.11 +0.22 33 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 2.46 +0.20 33 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.85 +0.17 34 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 3.22 +0.16 33 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.62 +0.16 33 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 4.04 +0.25 33 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 4.50 +0.29 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.93 +0.18 34 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.36 +0.16 33 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.83 +0.31 33 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.77 +0.32 33 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.75 +0.35 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.72 +0.34 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.70 +0.33 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.67 +0.32 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.66 +0.32 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.69 +0.35 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.65 +0.32 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.63 +0.30 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.63 +0.32 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.62 +0.31 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.61 +0.30 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.62 +0.32 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.60 +0.31 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 -0.03 33 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.02 33 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.03 34 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 +0.06 34 0 65 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 +0.07 34 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 1.02 +0.09 34 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 +0.11 34 0 365 0
30MAR27 14.00 P 0.00 0.00 0.00 1.50 +0.15 34 0 671 0
30MAR27 14.50 P 0.00 0.00 0.00 1.78 +0.20 34 0 408 0
30MAR27 15.00 P 0.00 0.00 0.00 2.14 +0.29 35 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 2.35 +0.20 33 0 672 0
30MAR27 16.00 P 0.00 0.00 0.00 2.68 +0.12 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.04 +0.13 33 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.42 +0.14 34 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 3.82 +0.17 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.22 +0.18 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.61 +0.16 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.05 +0.18 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.48 +0.16 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.91 +0.15 33 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.84 +0.28 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.77 +0.31 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.72 +0.30 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.72 +0.33 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.70 +0.35 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.68 +0.34 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.69 +0.35 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.25 +0.05 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.29 +0.05 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 +0.06 35 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.45 +0.07 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.59 +0.09 36 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 +0.10 36 0 120 0
29JUN27 12.00 P 0.00 0.00 0.00 0.92 +0.11 36 0 128 0
29JUN27 12.50 P 0.00 0.00 0.00 1.12 +0.13 36 0 142 0
29JUN27 13.00 P 0.00 0.00 0.00 1.34 +0.14 36 0 395 0
29JUN27 13.50 P 0.00 0.00 0.00 1.59 +0.16 36 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 1.85 +0.16 37 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.13 +0.17 37 0 26 0
29JUN27 15.00 P 2.37 2.37 2.37 2.44 +0.18 37 1 30 0
29JUN27 15.50 P 0.00 0.00 0.00 2.73 +0.17 37 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.04 +0.13 36 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 3.37 +0.10 36 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.71 +0.07 36 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.07 +0.03 36 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 4.45 +0.03 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.84 +0.03 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.25 +0.03 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.68 +0.05 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.12 +0.08 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.03 +0.15 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.94 +0.19 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.84 +0.20 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.76 +0.30 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.71 +0.31 33 0 0 0
TOTAL PUT 2,213 88,427 +1,555
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$ 4.46
29JUN26 3.50 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.67 -0.03 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.47 -0.04 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.38 -0.04 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.22 -0.05 34 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 -0.04 35 0 70 0
29JUN26 4.50 C 0.09 0.09 0.09 0.11 -0.03 34 20 100 +20
29JUN26 4.60 C 0.00 0.00 0.00 0.07 -0.03 34 0 83 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.02 36 0 176 0
29JUN26 4.80 C 0.04 0.04 0.04 0.04 -0.01 39 2 149 +2
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 37 0 137 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 92 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 174 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 122 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 120 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 126 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 136 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 146 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
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 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.87 -0.04 41 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.77 -0.04 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.67 -0.03 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.58 -0.03 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.50 -0.03 35 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.37 -0.05 37 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.30 -0.05 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.26 -0.03 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.17 -0.03 37 0 3 0
30JUL26 4.70 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.12 -0.01 39 0 3 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 30 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 4 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 176 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 98 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 603 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
28AUG26 3.60 C 0.00 0.00 0.00 0.87 -0.04 33 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.79 -0.03 37 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.71 -0.03 38 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.63 -0.03 37 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.56 -0.05 37 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.43 -0.05 37 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.38 -0.04 38 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.29 -0.04 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.22 -0.02 39 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.19 -0.02 40 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.16 -0.03 40 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.09 -0.02 40 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 8 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 0.00 43 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.06 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 -0.05 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 -0.03 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.03 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.04 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.56 -0.03 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 -0.02 39 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 -0.02 40 0 140 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 -0.02 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 42 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 43 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 43 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 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 60 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC26 3.60 C 0.00 0.00 0.00 1.00 -0.04 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 -0.04 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 -0.04 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 -0.04 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 -0.03 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.69 -0.02 38 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.54 -0.02 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.50 -0.02 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 -0.01 39 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.42 -0.02 39 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.03 38 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 34 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.01 40 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 40 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 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 39 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 40 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 43 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 1.10 -0.03 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.03 -0.04 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.97 -0.03 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.91 -0.03 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.85 -0.04 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.80 -0.03 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 -0.05 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.65 -0.04 38 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 -0.03 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 -0.02 39 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 -0.02 39 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 -0.02 38 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.01 39 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 1.18 -0.04 38 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.11 -0.04 38 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.06 -0.04 38 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.99 -0.05 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.95 -0.03 38 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.89 -0.04 38 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.84 -0.04 38 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.80 -0.03 38 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.71 -0.05 38 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.67 -0.04 38 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.63 -0.04 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.56 -0.03 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.46 -0.02 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.30 -0.01 39 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
TOTAL CALL 22 7,792 +22
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 37 0 330 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 39 0 9 0
29JUN26 4.20 P 0.06 0.06 0.06 0.06 0.00 37 20 178 +20
29JUN26 4.30 P 0.10 0.10 0.10 0.09 +0.01 36 1 7 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 +0.02 37 0 213 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 +0.03 39 0 272 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 +0.02 37 0 8 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 +0.03 39 0 91 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 +0.04 42 0 254 0
29JUN26 4.90 P 0.00 0.00 0.00 0.52 +0.04 45 0 241 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 +0.03 45 0 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.86 +0.05 58 0 285 0
29JUN26 5.50 P 1.14 1.14 1.14 1.12 +0.05 75 1 240 -1
29JUN26 5.75 P 0.00 0.00 0.00 1.37 +0.06 86 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.62 +0.07 96 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.87 +0.08 105 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 2.11 +0.05 106 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 2.33 +0.04 0 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.62 +0.05 130 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.87 +0.05 138 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 3.12 +0.05 145 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 3.37 +0.07 151 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.62 +0.07 158 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.87 +0.05 164 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.12 +0.06 170 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.37 +0.07 176 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.62 +0.06 182 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.87 +0.05 188 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.12 +0.05 193 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.37 +0.09 199 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.62 +0.08 204 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.11 +0.06 202 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.62 +0.07 222 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.12 +0.07 230 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.61 +0.06 228 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.11 +0.05 236 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 3.70 P 0.04 0.04 0.04 0.03 0.00 39 30 60 +30
30JUL26 3.80 P 0.00 0.00 0.00 0.04 0.00 38 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 0.00 38 0 100 0
30JUL26 4.00 P 0.09 0.09 0.09 0.09 +0.01 40 1 109 +1
30JUL26 4.10 P 0.00 0.00 0.00 0.11 0.00 38 0 100 0
30JUL26 4.20 P 0.15 0.15 0.15 0.15 +0.01 39 1 151 +1
30JUL26 4.30 P 0.00 0.00 0.00 0.19 +0.01 38 0 29 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 +0.02 39 0 6 0
30JUL26 4.50 P 0.00 0.00 0.00 0.29 +0.02 38 0 71 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 +0.02 38 0 76 0
30JUL26 4.70 P 0.00 0.00 0.00 0.41 +0.01 37 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.50 +0.03 40 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.58 +0.03 41 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.66 +0.03 41 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.89 +0.04 45 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 1.12 +0.03 47 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.37 +0.04 54 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.63 +0.07 64 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.88 +0.09 70 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 2.13 +0.07 75 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.38 +0.09 81 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.63 +0.06 86 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.88 +0.06 90 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.13 +0.06 95 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.38 +0.08 99 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.62 +0.07 99 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.87 +0.05 103 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.12 +0.06 107 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.12 +0.01 41 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.18 +0.01 40 0 6 0
28AUG26 4.20 P 0.00 0.00 0.00 0.22 +0.01 40 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 +0.02 41 0 40 0
28AUG26 4.40 P 0.00 0.00 0.00 0.32 +0.02 41 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.37 +0.02 40 0 64 0
28AUG26 4.60 P 0.00 0.00 0.00 0.43 +0.02 41 0 88 0
28AUG26 4.70 P 0.00 0.00 0.00 0.50 +0.03 41 0 84 0
28AUG26 4.80 P 0.00 0.00 0.00 0.57 +0.02 42 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.64 +0.03 42 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.72 +0.02 42 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.93 +0.02 44 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.15 +0.02 45 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.38 +0.02 47 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.63 +0.05 52 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.88 +0.05 57 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.13 +0.06 61 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.38 +0.08 66 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.63 +0.06 70 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.88 +0.06 74 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.13 +0.06 77 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.38 +0.08 81 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.62 +0.07 81 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.01 41 0 4 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.02 41 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.02 42 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.01 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 +0.02 42 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 +0.02 42 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 +0.02 42 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 +0.02 42 0 256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 +0.02 43 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 +0.04 45 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 +0.04 48 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 +0.04 51 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.89 +0.05 51 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 2.13 +0.03 53 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 +0.04 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.63 +0.06 61 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.88 +0.06 64 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 3.13 +0.06 67 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.38 +0.08 70 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.62 +0.07 70 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.87 +0.05 73 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 4.12 +0.06 76 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.37 +0.07 79 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.62 +0.06 81 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.87 +0.05 84 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.12 +0.05 86 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.37 +0.07 88 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.62 +0.07 90 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 6.11 +0.06 91 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.62 +0.06 99 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.12 +0.07 102 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.61 +0.05 103 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.11 +0.05 106 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.01 40 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 +0.02 40 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.02 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.02 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 +0.02 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 +0.02 40 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 +0.03 41 0 131 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 +0.02 41 0 64 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 +0.03 41 0 31 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.03 41 0 76 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 +0.03 42 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 1.27 +0.03 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.49 +0.04 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.71 +0.04 45 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 +0.04 47 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.17 +0.06 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 +0.06 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.64 +0.06 49 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.88 +0.06 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.13 +0.06 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.38 +0.07 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.63 +0.08 58 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 +0.05 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.12 +0.06 60 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.37 +0.07 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.62 +0.06 64 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.87 +0.05 66 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 0.00 39 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 -0.01 39 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 -0.01 39 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 0.00 39 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 -0.01 39 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 -0.01 39 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 -0.01 39 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.81 0.00 39 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 0.00 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 +0.01 40 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 0.00 40 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.33 +0.02 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.53 +0.02 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 +0.03 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.97 +0.03 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.20 +0.04 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.43 +0.05 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.66 +0.06 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.89 +0.04 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.13 +0.06 46 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.38 +0.07 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.63 +0.06 50 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.87 +0.05 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.12 +0.06 53 0 4 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 0.00 40 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29JUN27 3.80 P 0.40 0.40 0.40 0.37 0.00 40 1 2 +1
29JUN27 3.90 P 0.00 0.00 0.00 0.41 0.00 40 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.46 +0.01 40 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.61 +0.01 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.66 +0.01 40 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 +0.02 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.78 +0.02 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 +0.02 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 +0.02 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 +0.02 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.04 +0.01 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.22 +0.02 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.41 +0.03 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.60 +0.03 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 +0.04 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.02 +0.04 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.23 +0.03 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.45 +0.03 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.68 +0.04 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.91 +0.04 43 0 0 0
TOTAL PUT 55 9,384 +52
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$ 1.45
29JUN26 0.90 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.50 -0.03 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.45 -0.03 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.40 -0.03 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.30 -0.03 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.25 -0.03 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.20 -0.04 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 -0.03 43 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.12 -0.03 44 0 0 0
29JUN26 1.40 C 0.09 0.09 0.07 0.09 -0.02 47 4 0 0
29JUN26 1.45 C 0.04 0.04 0.04 0.06 -0.02 45 3 3 +2
29JUN26 1.50 C 0.04 0.04 0.03 0.04 -0.02 46 3 14 +3
29JUN26 1.55 C 0.02 0.02 0.02 0.03 -0.01 51 4 12 +1
29JUN26 1.60 C 0.01 0.01 0.01 0.02 -0.01 52 1 119 +1
29JUN26 1.65 C 0.00 0.00 0.00 0.01 -0.01 49 0 22 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 70 0 92 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 77 0 51 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 89 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 94 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 105 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 115 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 124 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 133 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 141 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 148 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 156 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 163 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 169 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 176 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 182 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 188 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 193 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 204 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 209 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 223 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 232 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.40 - 0 0 0 -
30JUL26 1.10 C 0.00 0.00 0.00 0.35 -0.04 0 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.28 -0.03 56 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
30JUL26 1.50 C 0.08 0.08 0.08 0.09 -0.01 51 1 2 +1
30JUL26 1.55 C 0.00 0.00 0.00 0.07 -0.01 50 0 10 0
30JUL26 1.60 C 0.05 0.05 0.05 0.05 -0.02 48 1 12 +1
30JUL26 1.65 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.03 -0.01 48 0 4 0
30JUL26 1.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 39 0
30JUL26 1.80 C 0.02 0.02 0.02 0.01 -0.01 42 3 72 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 53 0 67 0
30JUL26 2.00 C 0.01 0.01 0.01 0.01 0.00 57 1 35 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 98 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 106 0 33 0
28AUG26 1.05 C 0.00 0.00 0.00 0.41 - 40 0 0 -
28AUG26 1.10 C 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.26 -0.02 52 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.21 -0.01 58 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.15 -0.02 54 0 16 0
28AUG26 1.50 C 0.12 0.12 0.12 0.13 -0.01 55 10 10 +10
28AUG26 1.55 C 0.00 0.00 0.00 0.11 -0.01 54 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
28AUG26 1.65 C 0.07 0.07 0.07 0.08 -0.01 55 21 51 +21
28AUG26 1.70 C 0.07 0.07 0.07 0.07 -0.01 56 8 61 0
28AUG26 1.75 C 0.06 0.06 0.06 0.06 0.00 56 29 31 +29
28AUG26 1.80 C 0.00 0.00 0.00 0.05 0.00 56 0 1 0
28AUG26 1.85 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.03 0.00 53 0 11 0
28AUG26 1.95 C 0.04 0.04 0.04 0.02 0.00 50 18 40 +10
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 50 0 149 0
28AUG26 2.20 C 0.02 0.02 0.02 0.01 0.00 54 75 86 +74
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.42 - 43 0 0 -
29SEP26 1.10 C 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.18 -0.01 55 0 6 0
29SEP26 1.50 C 0.15 0.15 0.15 0.15 -0.02 52 10 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29SEP26 1.65 C 0.10 0.10 0.10 0.11 -0.01 56 1 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.10 -0.01 57 0 16 0
29SEP26 1.75 C 0.08 0.08 0.08 0.09 0.00 58 1 49 +1
29SEP26 1.80 C 0.00 0.00 0.00 0.08 0.00 58 0 105 0
29SEP26 1.85 C 0.00 0.00 0.00 0.07 0.00 58 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.06 0.00 57 0 200 0
29SEP26 1.95 C 0.07 0.07 0.07 0.05 0.00 56 1 239 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.04 0.00 55 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.03 0.00 55 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.02 0.00 53 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 49 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 53 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 62 0 92 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 95 0 123 0
30DEC26 1.05 C 0.00 0.00 0.00 0.46 - 49 0 0 -
30DEC26 1.10 C 0.00 0.00 0.00 0.42 -0.03 48 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.22 -0.03 49 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.21 -0.02 51 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.20 -0.02 53 0 1 0
30DEC26 1.60 C 0.18 0.18 0.18 0.18 -0.02 53 2 2 +2
30DEC26 1.65 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.15 -0.02 53 0 1 0
30DEC26 1.75 C 0.00 0.00 0.00 0.13 -0.02 51 0 130 0
30DEC26 1.80 C 0.00 0.00 0.00 0.12 -0.02 52 0 290 0
30DEC26 1.85 C 0.00 0.00 0.00 0.11 -0.02 52 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.10 -0.02 52 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.09 -0.02 52 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.07 -0.01 53 0 5 0
30DEC26 2.20 C 0.00 0.00 0.00 0.06 -0.01 54 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.05 -0.01 54 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.04 -0.01 54 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.02 -0.01 50 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30MAR27 1.05 C 0.00 0.00 0.00 0.49 - 49 0 0 -
30MAR27 1.10 C 0.00 0.00 0.00 0.46 -0.02 50 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.29 -0.02 49 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.16 -0.01 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.09 -0.01 52 0 6 0
30MAR27 2.30 C 0.00 0.00 0.00 0.08 -0.01 52 0 2 0
30MAR27 2.40 C 0.00 0.00 0.00 0.07 -0.01 53 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.05 -0.01 52 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.03 -0.01 49 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR27 3.30 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 0.01 0.00 48 0 0 0
30MAR27 3.50 C 0.05 0.05 0.05 0.01 0.00 49 1 11 +1
29JUN27 1.05 C 0.00 0.00 0.00 0.52 - 50 0 0 -
29JUN27 1.10 C 0.00 0.00 0.00 0.49 -0.02 50 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.46 -0.01 50 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.43 -0.01 50 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.39 -0.01 52 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.36 -0.03 51 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.27 0.00 52 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.23 -0.02 51 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29JUN27 2.00 C 0.17 0.17 0.17 0.16 -0.01 51 1 1 +1
29JUN27 2.10 C 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.13 0.00 52 0 7 0
29JUN27 2.30 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29JUN27 2.50 C 0.12 0.12 0.12 0.09 0.00 52 1 3 +1
TOTAL CALL 200 11,984 +160
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 115 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 +0.01 59 0 14 0
29JUN26 1.35 P 0.03 0.03 0.03 0.03 +0.01 56 20 36 +20
29JUN26 1.40 P 0.04 0.06 0.04 0.05 +0.01 57 8 26 +6
29JUN26 1.45 P 0.07 0.07 0.07 0.07 +0.01 55 1 71 0
29JUN26 1.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 68 0
29JUN26 1.55 P 0.00 0.00 0.00 0.13 +0.02 52 0 80 0
29JUN26 1.60 P 0.00 0.00 0.00 0.17 +0.02 54 0 93 0
29JUN26 1.65 P 0.00 0.00 0.00 0.22 +0.03 63 0 176 0
29JUN26 1.70 P 0.00 0.00 0.00 0.26 +0.02 59 0 96 0
29JUN26 1.75 P 0.00 0.00 0.00 0.31 +0.03 66 0 56 0
29JUN26 1.80 P 0.00 0.00 0.00 0.36 +0.03 73 0 142 0
29JUN26 1.85 P 0.00 0.00 0.00 0.41 +0.03 80 0 76 0
29JUN26 1.90 P 0.00 0.00 0.00 0.46 +0.03 87 0 68 0
29JUN26 1.95 P 0.00 0.00 0.00 0.51 +0.03 92 0 35 0
29JUN26 2.00 P 0.59 0.59 0.59 0.57 +0.04 115 5 87 0
29JUN26 2.10 P 0.70 0.70 0.70 0.67 +0.03 127 1 16 0
29JUN26 2.20 P 0.00 0.00 0.00 0.77 +0.03 138 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.87 +0.03 149 0 13 0
29JUN26 2.40 P 0.99 0.99 0.99 0.96 +0.02 138 2 71 0
29JUN26 2.50 P 0.00 0.00 0.00 1.07 +0.04 167 0 17 0
29JUN26 2.60 P 0.00 0.00 0.00 1.17 +0.04 175 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.27 +0.04 184 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.36 +0.02 169 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.47 +0.03 199 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.57 +0.03 206 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.67 +0.03 214 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.77 +0.04 220 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.87 +0.03 226 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.97 +0.03 232 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.07 +0.03 237 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.17 +0.04 243 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.27 +0.03 248 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.37 +0.04 253 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.47 +0.03 258 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.57 +0.04 263 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.67 +0.04 268 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.77 +0.04 273 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.03 +0.01 59 0 1 0
30JUL26 1.25 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
30JUL26 1.30 P 0.05 0.05 0.05 0.05 +0.01 55 1 100 0
30JUL26 1.35 P 0.07 0.07 0.07 0.06 0.00 51 15 16 +15
30JUL26 1.40 P 0.10 0.10 0.10 0.09 +0.02 55 1 15 +1
30JUL26 1.45 P 0.00 0.00 0.00 0.11 +0.02 53 0 11 0
30JUL26 1.50 P 0.00 0.00 0.00 0.14 +0.02 54 0 8 0
30JUL26 1.55 P 0.00 0.00 0.00 0.17 +0.02 53 0 24 0
30JUL26 1.60 P 0.00 0.00 0.00 0.21 +0.02 55 0 18 0
30JUL26 1.65 P 0.00 0.00 0.00 0.25 +0.03 57 0 13 0
30JUL26 1.70 P 0.00 0.00 0.00 0.29 +0.03 58 0 24 0
30JUL26 1.75 P 0.00 0.00 0.00 0.33 +0.03 57 0 7 0
30JUL26 1.80 P 0.00 0.00 0.00 0.38 +0.03 62 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.42 +0.03 59 0 4 0
30JUL26 1.90 P 0.00 0.00 0.00 0.47 +0.03 64 0 13 0
30JUL26 1.95 P 0.00 0.00 0.00 0.52 +0.03 68 0 16 0
30JUL26 2.00 P 0.58 0.58 0.58 0.57 +0.03 72 2 27 -2
30JUL26 2.10 P 0.00 0.00 0.00 0.67 +0.03 79 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.77 +0.03 86 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.87 +0.03 93 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.97 +0.03 99 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 1.07 +0.03 105 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 1.17 +0.03 110 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.27 +0.03 115 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.36 +0.02 107 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.47 +0.03 124 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.57 +0.03 129 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.02 - 60 0 0 -
28AUG26 1.10 P 0.00 0.00 0.00 0.03 +0.01 61 0 43 0
28AUG26 1.15 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.05 +0.01 58 0 207 0
28AUG26 1.25 P 0.00 0.00 0.00 0.06 +0.01 56 0 23 0
28AUG26 1.30 P 0.00 0.00 0.00 0.08 +0.01 57 0 206 0
28AUG26 1.35 P 0.00 0.00 0.00 0.10 +0.02 57 0 3 0
28AUG26 1.40 P 0.13 0.13 0.13 0.12 +0.01 56 2 5 +2
28AUG26 1.45 P 0.00 0.00 0.00 0.15 +0.02 57 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.18 +0.03 58 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.21 +0.02 58 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.24 +0.02 56 0 3 0
28AUG26 1.65 P 0.00 0.00 0.00 0.28 +0.03 58 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.32 +0.03 59 0 2 0
28AUG26 1.75 P 0.00 0.00 0.00 0.36 +0.03 60 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.40 +0.03 60 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.45 +0.04 64 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.49 +0.03 63 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.53 +0.03 61 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.58 +0.03 65 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.68 +0.03 71 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.77 +0.02 70 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.87 +0.02 75 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.97 +0.03 80 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.07 +0.03 85 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.17 +0.03 90 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.27 +0.03 94 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.37 +0.03 97 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.47 +0.03 101 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.57 +0.03 105 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.03 - 58 0 0 -
29SEP26 1.10 P 0.04 0.04 0.04 0.04 +0.01 57 1 1 +1
29SEP26 1.15 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.07 +0.01 58 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.10 +0.01 56 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.12 +0.01 55 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.14 +0.01 54 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.17 +0.01 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.20 +0.02 55 0 29 0
29SEP26 1.55 P 0.00 0.00 0.00 0.23 +0.02 55 0 7 0
29SEP26 1.60 P 0.00 0.00 0.00 0.27 +0.02 58 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.30 +0.02 56 0 14 0
29SEP26 1.70 P 0.36 0.36 0.36 0.34 +0.02 57 1 45 -1
29SEP26 1.75 P 0.00 0.00 0.00 0.38 +0.02 58 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.42 +0.02 59 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.46 +0.02 59 0 18 0
29SEP26 1.90 P 0.53 0.53 0.53 0.51 +0.03 62 1 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.55 +0.03 61 0 191 0
29SEP26 2.00 P 0.62 0.62 0.62 0.60 +0.03 64 1 306 -1
29SEP26 2.10 P 0.00 0.00 0.00 0.69 +0.03 66 0 234 0
29SEP26 2.20 P 0.00 0.00 0.00 0.78 +0.03 66 0 31 0
29SEP26 2.30 P 0.00 0.00 0.00 0.88 +0.03 71 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.97 +0.02 69 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.07 +0.03 73 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.17 +0.03 77 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.27 +0.03 81 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.37 +0.03 84 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.47 +0.03 87 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.57 +0.03 90 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.67 +0.03 93 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.77 +0.03 96 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.87 +0.03 99 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.97 +0.03 102 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.07 +0.03 104 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.17 +0.03 107 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.27 +0.03 109 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.37 +0.03 112 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.47 +0.03 114 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.57 +0.03 116 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.67 +0.03 119 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.77 +0.03 121 0 0 0
30DEC26 1.05 P 0.00 0.00 0.00 0.05 - 52 0 0 -
30DEC26 1.10 P 0.00 0.00 0.00 0.07 0.00 54 0 1 0
30DEC26 1.15 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30DEC26 1.20 P 0.11 0.11 0.11 0.10 +0.01 53 30 31 +30
30DEC26 1.25 P 0.00 0.00 0.00 0.12 +0.01 53 0 1 0
30DEC26 1.30 P 0.00 0.00 0.00 0.13 0.00 50 0 1 0
30DEC26 1.35 P 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.19 0.00 53 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.22 +0.01 54 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.25 +0.01 54 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.28 +0.02 54 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.31 +0.01 53 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.35 +0.01 55 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.38 +0.01 54 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.42 +0.01 54 0 123 0
30DEC26 1.80 P 0.47 0.47 0.47 0.46 +0.01 55 1 311 +1
30DEC26 1.85 P 0.00 0.00 0.00 0.50 +0.01 56 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.54 +0.01 56 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.58 +0.01 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.62 +0.01 55 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.71 +0.02 57 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.80 +0.02 58 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.90 +0.02 62 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.99 +0.02 62 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.08 +0.01 62 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.18 +0.02 65 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.27 +0.02 63 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.37 +0.02 66 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.47 +0.03 68 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.57 +0.03 71 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.67 +0.03 73 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.77 +0.03 76 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.87 +0.03 78 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.97 +0.03 80 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.07 +0.03 82 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.17 +0.03 84 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.27 +0.03 86 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.37 +0.03 87 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.47 +0.03 89 0 1 0
30MAR27 1.05 P 0.00 0.00 0.00 0.08 - 53 0 0 -
30MAR27 1.10 P 0.10 0.10 0.10 0.09 +0.01 51 2 33 +2
30MAR27 1.15 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.20 +0.01 52 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.23 +0.01 53 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.25 +0.01 51 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.28 +0.01 51 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.32 +0.02 53 0 1 0
30MAR27 1.60 P 0.38 0.38 0.38 0.35 +0.01 53 2 5 -1
30MAR27 1.65 P 0.00 0.00 0.00 0.39 +0.02 54 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.42 +0.02 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.46 +0.02 54 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.49 +0.01 53 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.53 +0.02 53 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.57 +0.02 54 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.61 +0.02 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.65 +0.02 54 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.74 +0.02 56 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.83 +0.03 57 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.92 +0.03 58 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.01 +0.02 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.10 +0.02 59 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.19 +0.02 59 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.29 +0.02 62 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.38 +0.02 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.48 +0.02 63 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.57 +0.02 62 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.67 +0.02 64 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.77 +0.03 66 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.87 +0.03 68 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.97 +0.03 69 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.07 +0.03 71 0 1 0
29JUN27 1.05 P 0.00 0.00 0.00 0.10 - 52 0 0 -
29JUN27 1.10 P 0.00 0.00 0.00 0.12 +0.01 52 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.14 +0.01 53 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.16 +0.01 52 0 5 0
29JUN27 1.25 P 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.25 0.00 50 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.31 +0.01 51 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.38 +0.01 52 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.42 +0.02 53 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.45 +0.01 53 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.49 +0.02 53 0 0 0
29JUN27 1.80 P 0.54 0.54 0.54 0.53 +0.02 54 2 2 +2
29JUN27 1.85 P 0.00 0.00 0.00 0.56 +0.02 53 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.60 +0.02 53 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.64 +0.02 54 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.68 +0.02 54 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.77 +0.03 56 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.85 +0.02 55 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.94 +0.02 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.03 +0.03 57 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.12 +0.02 58 0 0 0
TOTAL PUT 99 5,319 +75
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$ 115.20
29JUN26 60.00 C 0.00 0.00 0.00 55.28 -1.01 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.79 -1.00 85 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 50.29 -1.01 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.79 -1.01 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.30 -1.00 69 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.80 -1.01 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.30 -1.01 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.81 -1.00 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.31 -1.01 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.82 -0.89 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.32 -1.01 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.82 -0.90 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 25.33 -1.00 38 0 10 0
29JUN26 92.50 C 22.20 22.20 22.20 22.83 -1.01 30 2 18 -2
29JUN26 95.00 C 0.00 0.00 0.00 20.34 -1.01 32 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 17.86 -1.00 32 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 15.40 -1.00 31 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 12.99 -0.99 31 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 10.68 -0.95 31 0 70 0
29JUN26 107.50 C 9.48 9.48 9.48 8.51 -0.91 31 1 60 0
29JUN26 110.00 C 5.84 5.84 5.84 6.51 -0.87 31 15 20 -9
29JUN26 112.50 C 5.06 5.06 4.50 4.77 -0.98 31 4 19 +2
29JUN26 115.00 C 4.45 4.55 2.93 3.32 -0.85 30 132 368 +95
29JUN26 117.50 C 2.53 2.53 1.89 2.25 -0.50 31 126 414 +91
29JUN26 120.00 C 1.70 1.70 1.20 1.45 -0.39 31 87 1,107 +47
29JUN26 122.50 C 1.24 1.24 0.81 0.90 -0.28 31 13 112 +2
29JUN26 125.00 C 0.75 0.75 0.42 0.53 -0.22 31 13 133 -9
29JUN26 127.50 C 0.34 0.34 0.34 0.31 -0.12 32 2 157 +2
29JUN26 130.00 C 0.00 0.00 0.00 0.17 -0.08 32 0 124 0
29JUN26 132.50 C 0.00 0.00 0.00 0.09 -0.05 32 0 123 0
29JUN26 135.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 206 0
29JUN26 137.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 311 0
29JUN26 142.50 C 0.05 0.05 0.05 0.01 0.00 35 5 248 0
29JUN26 145.00 C 0.08 0.08 0.08 0.01 0.00 37 2 237 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30JUL26 92.50 C 0.00 0.00 0.00 22.93 - 0 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 20.79 -0.95 31 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.46 -0.92 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.21 -0.88 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.07 -0.83 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.06 -0.77 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 10.19 -0.70 31 0 0 0
30JUL26 110.00 C 9.02 9.02 7.82 8.44 -0.68 31 16 15 +13
30JUL26 112.50 C 0.00 0.00 0.00 6.86 -0.90 31 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 5.51 -0.73 30 0 30 0
30JUL26 117.50 C 0.00 0.00 0.00 4.38 -0.38 30 0 21 0
30JUL26 120.00 C 3.21 3.45 3.21 3.44 -0.51 31 7 32 +6
30JUL26 122.50 C 3.30 3.30 2.25 2.67 -0.40 31 37 52 +22
30JUL26 125.00 C 0.00 0.00 0.00 2.04 -0.33 31 0 30 0
30JUL26 127.50 C 1.53 1.53 1.53 1.53 -0.26 31 15 61 0
30JUL26 130.00 C 1.19 1.19 1.19 1.14 -0.19 31 30 45 +15
30JUL26 132.50 C 0.00 0.00 0.00 0.85 -0.12 31 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 0.64 -0.06 32 0 106 0
30JUL26 137.50 C 0.50 0.50 0.48 0.45 -0.05 31 4 115 -2
30JUL26 140.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.22 -0.02 31 0 73 0
30JUL26 145.00 C 0.30 0.30 0.30 0.15 -0.02 31 1 59 +1
30JUL26 147.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.05 0.00 32 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
28AUG26 92.50 C 0.00 0.00 0.00 23.49 - 28 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 21.52 -0.22 33 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 19.19 -0.90 31 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.09 -0.32 31 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.10 -0.81 31 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.23 -0.76 31 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 11.49 -0.71 31 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 9.74 -0.82 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 8.25 -0.84 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 6.94 -0.84 30 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 5.83 -0.68 30 0 15 0
28AUG26 120.00 C 5.74 5.74 4.79 4.85 -0.41 30 17 37 +17
28AUG26 122.50 C 4.77 4.77 4.77 4.05 -0.42 31 15 30 +15
28AUG26 125.00 C 3.82 3.82 3.82 3.28 -0.38 31 15 66 +15
28AUG26 127.50 C 0.00 0.00 0.00 2.66 -0.37 31 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 2.15 -0.31 31 0 62 0
28AUG26 132.50 C 0.00 0.00 0.00 1.74 -0.26 31 0 75 0
28AUG26 135.00 C 1.50 1.50 1.30 1.40 -0.20 31 3 72 0
28AUG26 137.50 C 0.00 0.00 0.00 1.10 -0.17 31 0 79 0
28AUG26 140.00 C 0.00 0.00 0.00 0.86 -0.11 31 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.67 -0.08 31 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.52 -0.06 31 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.40 -0.05 31 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.30 -0.04 31 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.24 -0.03 31 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 48.00 -1.28 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.46 -1.34 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.09 -0.72 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.57 -1.29 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.21 -0.66 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.01 -0.94 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.62 -0.90 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.15 -0.18 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.84 -0.16 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.63 -0.20 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.38 +0.01 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.21 -0.01 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 20.10 -0.05 32 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 17.93 -0.24 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 16.14 -0.65 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 14.36 -0.60 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 12.71 -0.54 31 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 11.03 -0.63 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 9.60 -0.91 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 8.29 -0.76 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 7.14 -0.36 30 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 6.14 -0.59 30 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 5.25 -0.54 30 0 39 0
29SEP26 125.00 C 0.00 0.00 0.00 4.47 -0.45 30 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 3.82 -0.33 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 3.28 -0.21 31 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 2.78 -0.13 31 0 53 0
29SEP26 135.00 C 0.00 0.00 0.00 2.29 -0.13 31 0 118 0
29SEP26 137.50 C 0.00 0.00 0.00 1.90 -0.10 31 0 161 0
29SEP26 140.00 C 1.60 1.60 1.60 1.57 -0.03 31 1 59 0
29SEP26 142.50 C 1.44 1.44 1.44 1.29 -0.02 31 15 165 -15
29SEP26 145.00 C 0.00 0.00 0.00 1.06 -0.01 31 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.86 -0.03 31 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 0.70 0.00 31 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.57 +0.01 31 0 105 0
29SEP26 155.00 C 0.00 0.00 0.00 0.46 +0.01 31 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.37 +0.01 31 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.30 0.00 31 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 0.24 +0.01 31 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 43.33 -1.26 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.31 -0.84 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.81 -0.92 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.50 -0.45 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.10 -0.42 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.50 -0.20 27 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 29.35 -1.28 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.15 -0.47 29 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 25.07 -0.34 30 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 23.01 -0.44 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 21.17 -0.09 30 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.61 -0.81 27 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 17.41 -0.27 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.77 -0.76 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 14.20 -0.74 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 12.78 -0.67 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 11.42 -0.66 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.22 -0.58 30 0 187 0
30DEC26 117.50 C 0.00 0.00 0.00 8.93 -0.63 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 7.96 -0.66 29 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 7.06 -0.62 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 6.27 -0.56 30 0 440 0
30DEC26 127.50 C 0.00 0.00 0.00 5.59 -0.52 30 0 205 0
30DEC26 130.00 C 0.00 0.00 0.00 4.97 -0.39 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 4.39 -0.36 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 3.70 -0.43 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 3.25 -0.38 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.80 -0.28 30 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.45 -0.21 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 2.12 -0.21 30 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.82 -0.19 30 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.59 -0.15 30 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 1.36 -0.15 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.17 -0.12 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.01 -0.11 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.86 -0.11 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.74 -0.08 30 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.64 -0.07 30 0 40 0
30DEC26 167.50 C 0.99 0.99 0.99 0.55 -0.08 30 2 45 +2
30MAR27 92.50 C 0.00 0.00 0.00 25.84 - 29 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 23.90 +0.11 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.86 -0.26 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.32 +0.08 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.71 +0.13 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.16 -0.44 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.72 -0.35 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.39 -0.33 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.10 -0.30 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.98 -0.23 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 10.89 -0.39 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.60 -0.14 28 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 8.72 -0.64 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 7.92 -0.55 29 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 7.20 -0.46 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.54 -0.37 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.94 -0.24 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 5.42 -0.18 29 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 4.86 -0.15 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 4.36 +0.02 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.94 +0.02 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.52 +0.03 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.14 +0.04 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.83 +0.04 29 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 2.52 +0.04 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.23 +0.04 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.02 +0.05 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.80 +0.05 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.58 +0.05 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.42 +0.05 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.27 +0.05 29 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 26.56 - 28 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 24.53 -0.41 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.84 -0.46 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.30 -0.39 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.74 -0.47 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.14 -0.64 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.89 -0.93 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.61 -0.87 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 14.39 -0.85 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.31 -0.77 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.27 -0.75 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.36 -0.69 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 10.43 -0.70 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 9.61 -0.68 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.84 -0.55 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.16 -0.61 28 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 7.47 -0.52 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.91 -0.54 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 6.42 -0.22 29 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 5.87 -0.32 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 5.32 -0.39 29 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 4.89 -0.25 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 4.47 -0.25 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.06 -0.25 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 3.69 -0.20 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.38 -0.19 29 0 0 0
TOTAL CALL 580 13,126 +308
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 109 0
29JUN26 80.00 P 0.03 0.03 0.03 0.01 0.00 59 1 121 -1
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 0.00 0.00 0.00 0.01 0.00 37 0 82 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
29JUN26 97.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 18 0
29JUN26 100.00 P 0.00 0.00 0.00 0.06 0.00 31 0 81 0
29JUN26 102.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 35 0
29JUN26 105.00 P 0.57 0.57 0.57 0.34 +0.06 32 15 81 +15
29JUN26 107.50 P 0.89 0.89 0.89 0.68 +0.10 32 15 63 +14
29JUN26 110.00 P 1.01 1.77 1.01 1.23 +0.17 32 42 214 +42
29JUN26 112.50 P 1.78 2.55 1.63 2.05 +0.27 32 27 165 +14
29JUN26 115.00 P 2.40 3.50 2.40 3.17 +0.38 32 53 299 +15
29JUN26 117.50 P 3.50 4.65 3.50 4.61 +0.64 33 2 331 0
29JUN26 120.00 P 6.31 6.31 6.31 6.34 +0.84 33 2 243 0
29JUN26 122.50 P 8.87 8.87 8.87 8.09 +0.72 31 2 252 0
29JUN26 125.00 P 0.00 0.00 0.00 10.22 +0.82 31 0 518 0
29JUN26 127.50 P 0.00 0.00 0.00 12.49 +0.67 31 0 114 0
29JUN26 130.00 P 0.00 0.00 0.00 14.87 +0.90 31 0 675 0
29JUN26 132.50 P 0.00 0.00 0.00 17.31 +0.87 31 0 206 0
29JUN26 135.00 P 0.00 0.00 0.00 19.80 +0.60 0 0 221 0
29JUN26 137.50 P 0.00 0.00 0.00 22.77 +0.83 57 0 227 0
29JUN26 140.00 P 0.00 0.00 0.00 25.30 +1.26 62 0 76 0
29JUN26 142.50 P 27.32 27.32 27.32 27.74 +0.65 64 4 93 0
29JUN26 145.00 P 29.82 29.82 29.82 30.24 +0.58 68 4 61 0
29JUN26 147.50 P 0.00 0.00 0.00 32.71 +0.47 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 35.21 +0.40 75 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 37.70 +0.31 78 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 40.21 +0.25 82 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 42.71 +0.17 85 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 45.21 +0.10 89 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 47.70 +0.21 91 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 50.39 +0.42 101 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.89 +0.42 105 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.13 - 31 0 0 -
30JUL26 95.00 P 0.54 0.54 0.54 0.23 +0.05 31 4 0 -4
30JUL26 97.50 P 0.00 0.00 0.00 0.40 +0.08 32 0 1 0
30JUL26 100.00 P 0.95 1.04 0.95 0.65 +0.12 32 25 101 +1
30JUL26 102.50 P 1.28 1.28 1.28 1.01 +0.17 32 15 62 +15
30JUL26 105.00 P 1.47 1.74 1.47 1.50 +0.23 32 16 56 +15
30JUL26 107.50 P 2.48 2.48 2.48 2.15 +0.30 32 1 136 -1
30JUL26 110.00 P 3.30 3.30 3.30 2.97 +0.37 32 1 75 0
30JUL26 112.50 P 0.00 0.00 0.00 3.98 +0.45 32 0 53 0
30JUL26 115.00 P 4.28 4.28 4.28 5.19 +0.53 32 2 74 0
30JUL26 117.50 P 0.00 0.00 0.00 6.54 +0.56 32 0 41 0
30JUL26 120.00 P 0.00 0.00 0.00 8.04 +0.66 32 0 123 0
30JUL26 122.50 P 0.00 0.00 0.00 9.66 +0.75 31 0 141 0
30JUL26 125.00 P 0.00 0.00 0.00 11.52 +0.82 31 0 91 0
30JUL26 127.50 P 0.00 0.00 0.00 13.51 +0.87 31 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 15.62 +0.90 31 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 17.82 +0.41 31 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 20.11 +0.37 31 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 22.90 +0.76 38 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 25.30 +0.69 39 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 27.83 +0.71 43 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 30.40 +0.73 46 0 21 0
30JUL26 147.50 P 0.00 0.00 0.00 32.90 +0.66 49 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 35.32 +0.51 50 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 37.90 +0.51 54 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 40.38 +0.42 55 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 42.88 +0.34 58 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.38 +0.27 60 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.88 +0.19 62 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 50.39 +0.25 64 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.89 +0.25 66 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.41 - 31 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.64 +0.11 31 0 0 0
28AUG26 97.50 P 1.37 1.37 1.37 0.94 +0.13 31 15 15 +15
28AUG26 100.00 P 0.00 0.00 0.00 1.33 +0.16 31 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.83 +0.18 32 0 30 0
28AUG26 105.00 P 0.00 0.00 0.00 2.48 +0.24 32 0 19 0
28AUG26 107.50 P 0.00 0.00 0.00 3.27 +0.31 32 0 0 0
28AUG26 110.00 P 3.93 3.93 3.93 4.20 +0.38 32 15 43 0
28AUG26 112.50 P 4.93 5.50 4.93 5.21 +0.43 32 16 125 -1
28AUG26 115.00 P 6.12 6.25 6.12 6.37 +0.52 32 18 94 +18
28AUG26 117.50 P 0.00 0.00 0.00 7.68 +0.51 31 0 20 0
28AUG26 120.00 P 0.00 0.00 0.00 9.20 +0.75 31 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 10.79 +0.65 31 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 12.55 +0.69 31 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 14.44 +0.76 31 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 16.41 +0.80 31 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 18.49 +0.30 31 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 21.27 +0.90 36 0 16 0
28AUG26 137.50 P 0.00 0.00 0.00 23.23 +0.59 34 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 25.40 +0.71 34 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 27.83 +0.46 35 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 30.40 +0.73 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.90 +0.59 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.32 +0.49 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.90 +0.51 44 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 40.38 +0.42 46 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.88 +0.34 48 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.38 +0.27 49 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.88 +0.19 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 50.39 +0.21 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.89 +0.21 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 +0.01 32 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 21 0
29SEP26 77.50 P 0.31 0.31 0.31 0.06 +0.02 32 8 28 +8
29SEP26 80.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.15 +0.04 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.24 +0.06 31 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.36 +0.08 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.54 +0.11 31 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.79 +0.16 31 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 1.14 +0.25 31 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.54 +0.25 31 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 2.04 +0.29 31 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.67 +0.37 31 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 3.41 +0.45 32 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 4.24 +0.46 32 0 115 0
29SEP26 110.00 P 5.48 5.48 5.48 5.22 +0.51 32 1 101 0
29SEP26 112.50 P 5.99 5.99 5.99 6.28 +0.53 31 15 96 0
29SEP26 115.00 P 7.17 8.00 7.17 7.45 +0.59 31 55 168 +15
29SEP26 117.50 P 0.00 0.00 0.00 8.77 +0.65 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 10.27 +0.73 31 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 11.82 +0.80 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 13.52 +0.85 31 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 15.30 +0.86 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 17.22 +0.91 31 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 19.19 +0.93 31 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 21.61 +0.68 33 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 23.74 +0.65 33 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 25.94 +0.57 33 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.15 +0.48 33 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 30.41 +0.35 33 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 32.90 +0.43 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.32 +0.38 36 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 37.90 +0.51 38 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 40.38 +0.42 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.88 +0.34 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.38 +0.27 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.88 +0.19 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 50.39 +0.21 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.89 +0.21 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.24 +0.02 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.36 +0.02 30 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.51 +0.03 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.71 +0.06 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.97 +0.06 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.29 +0.08 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.67 +0.10 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.15 +0.12 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.79 +0.17 30 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.44 +0.17 30 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 4.23 +0.24 30 0 183 0
30DEC26 102.50 P 0.00 0.00 0.00 5.06 +0.29 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 6.03 +0.33 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 7.01 +0.42 30 0 80 0
30DEC26 110.00 P 8.47 8.47 8.47 8.14 +0.48 30 40 104 +40
30DEC26 112.50 P 0.00 0.00 0.00 9.38 +0.53 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 10.73 +0.59 30 0 22 0
30DEC26 117.50 P 0.00 0.00 0.00 12.19 +0.65 30 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 13.63 +0.23 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 15.21 +0.08 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 17.18 +0.35 30 0 353 0
30DEC26 127.50 P 0.00 0.00 0.00 19.01 +0.37 31 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 21.06 +0.58 31 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 22.95 +0.50 31 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 24.92 +0.49 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 27.06 +0.55 32 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 29.14 +0.51 32 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 31.28 +0.50 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 33.46 +0.45 32 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 35.68 +0.43 33 0 14 0
30DEC26 150.00 P 36.20 36.20 36.20 37.91 +0.37 33 1 13 0
30DEC26 152.50 P 0.00 0.00 0.00 40.18 +0.31 33 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 42.48 +0.28 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.81 +0.72 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.20 +1.11 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 49.59 +1.15 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.88 +0.04 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.26 +0.26 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.19 - 29 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 3.94 +0.43 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.73 +0.53 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.56 +0.53 30 0 0 0
30MAR27 102.50 P 6.37 6.37 6.37 6.52 +0.63 30 15 15 +15
30MAR27 105.00 P 0.00 0.00 0.00 7.54 +0.63 30 0 19 0
30MAR27 107.50 P 9.00 9.00 9.00 8.60 +0.66 30 15 33 +15
30MAR27 110.00 P 0.00 0.00 0.00 9.76 +0.60 30 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.02 +0.63 30 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 12.37 +0.61 30 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 13.86 +0.68 30 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 15.41 +0.82 30 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 17.05 +0.73 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.76 +0.79 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.53 +0.79 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 22.35 +0.78 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.25 +0.83 31 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.18 +0.77 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 28.20 +0.80 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 30.20 +0.75 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.28 +0.70 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 34.40 +0.68 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.55 +0.64 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.76 +0.60 32 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 40.91 +0.49 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.22 +0.52 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.39 +0.35 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.68 +0.29 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.00 +0.77 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.36 +0.31 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.66 +0.27 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.15 - 29 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 4.89 +0.25 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.73 +0.25 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.60 +0.28 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 7.63 +0.32 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.61 +0.38 29 0 5 0
29JUN27 107.50 P 0.00 0.00 0.00 9.71 +0.42 29 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 10.91 +0.47 29 0 12 0
29JUN27 112.50 P 0.00 0.00 0.00 12.20 +0.54 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.50 +0.54 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 14.95 +0.63 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.48 +0.66 29 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 18.10 +0.72 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.78 +0.77 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 21.56 +0.73 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.37 +0.41 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 25.23 +0.43 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.29 +0.63 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.10 +0.47 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.10 +0.46 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.15 +0.48 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.19 +0.44 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.30 +0.40 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.42 +0.35 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.66 +0.41 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.84 +0.33 31 0 0 0
TOTAL PUT 445 11,565 +250
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$ 2.45
29JUN26 1.70 C 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.70 -0.06 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.56 -0.05 70 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.50 -0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.45 -0.06 0 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.35 -0.06 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.26 -0.06 35 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.12 -0.04 42 0 32 0
29JUN26 2.50 C 0.05 0.05 0.05 0.07 -0.03 41 8 129 0
29JUN26 2.60 C 0.00 0.00 0.00 0.04 -0.02 42 0 122 0
29JUN26 2.70 C 0.02 0.02 0.02 0.02 -0.02 42 20 107 +20
29JUN26 2.80 C 0.00 0.00 0.00 0.01 -0.01 43 0 158 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 97 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 108 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 118 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 122 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 127 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 131 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 140 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 148 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30JUL26 1.75 C 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.62 -0.05 52 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.57 -0.05 48 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.51 -0.06 32 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.47 -0.05 40 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.38 -0.06 39 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.30 -0.06 39 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.10 -0.02 43 0 22 0
30JUL26 2.70 C 0.00 0.00 0.00 0.07 -0.02 43 0 119 0
30JUL26 2.80 C 0.00 0.00 0.00 0.05 -0.01 43 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.04 0.00 46 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.03 0.00 47 0 46 0
30JUL26 3.10 C 0.00 0.00 0.00 0.02 0.00 47 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28AUG26 1.75 C 0.00 0.00 0.00 0.72 -0.05 53 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.67 -0.05 49 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.62 -0.05 45 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.57 -0.06 42 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.52 -0.06 38 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.49 -0.05 46 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.41 -0.04 46 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.34 -0.04 47 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.21 -0.04 44 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.10 -0.01 45 0 3 0
28AUG26 2.80 C 0.09 0.09 0.09 0.07 -0.02 43 4 224 +4
28AUG26 2.90 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.03 -0.01 45 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 -0.01 41 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.72 -0.05 49 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.67 -0.06 45 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.62 -0.06 42 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.58 -0.05 45 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.54 -0.05 46 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.50 -0.05 46 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.42 -0.06 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.35 -0.05 44 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.24 -0.04 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.19 -0.04 44 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.15 -0.04 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.12 -0.03 43 0 2 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 -0.02 44 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 -0.02 45 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.01 45 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.01 45 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 45 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 43 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 1.75 C 0.00 0.00 0.00 0.74 -0.06 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.70 -0.06 49 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.66 -0.06 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.62 -0.06 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.58 -0.06 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.55 -0.06 47 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.48 -0.06 46 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.42 -0.05 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.37 -0.05 46 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.32 -0.05 45 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.28 -0.04 45 0 132 0
30DEC26 2.60 C 0.25 0.25 0.25 0.24 -0.04 45 4 89 +4
30DEC26 2.70 C 0.22 0.22 0.22 0.21 -0.04 45 4 4 +4
30DEC26 2.80 C 0.00 0.00 0.00 0.18 -0.03 45 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 -0.04 44 0 19 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 232 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 -0.03 44 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 -0.02 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.03 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.02 44 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.02 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.02 42 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.02 40 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 224 0
30MAR27 1.75 C 0.00 0.00 0.00 0.78 -0.06 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.74 -0.06 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.70 -0.06 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.67 -0.06 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.64 -0.06 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.60 -0.06 47 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.44 -0.05 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.40 -0.05 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.36 -0.04 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.32 -0.04 46 0 25 0
30MAR27 2.70 C 0.00 0.00 0.00 0.28 -0.05 45 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.23 -0.04 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.20 -0.04 45 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.18 -0.03 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 -0.03 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 -0.03 46 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.02 45 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.02 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.02 44 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.02 39 0 450 0
29JUN27 1.75 C 0.00 0.00 0.00 0.82 -0.05 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.78 -0.06 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.75 -0.05 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.72 -0.05 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.69 -0.05 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.66 -0.05 48 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.60 -0.05 47 0 100 0
29JUN27 2.20 C 0.00 0.00 0.00 0.55 -0.05 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.46 -0.04 46 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.42 -0.04 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.38 -0.04 46 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 -0.03 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.32 -0.03 46 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 5 0
29JUN27 3.10 C 0.00 0.00 0.00 0.24 -0.03 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 -0.02 45 0 10 0
TOTAL CALL 40 14,223 +32
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 95 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 97 0
29JUN26 2.30 P 0.03 0.03 0.03 0.03 +0.01 40 30 216 +30
29JUN26 2.40 P 0.00 0.00 0.00 0.06 +0.01 39 0 485 0
29JUN26 2.50 P 0.00 0.00 0.00 0.12 +0.03 43 0 730 0
29JUN26 2.60 P 0.00 0.00 0.00 0.19 +0.04 44 0 324 0
29JUN26 2.70 P 0.00 0.00 0.00 0.27 +0.04 44 0 452 0
29JUN26 2.80 P 0.40 0.40 0.40 0.37 +0.06 55 5 543 0
29JUN26 2.90 P 0.00 0.00 0.00 0.46 +0.05 55 0 664 0
29JUN26 3.00 P 0.60 0.60 0.60 0.55 +0.05 0 5 579 0
29JUN26 3.10 P 0.00 0.00 0.00 0.66 +0.05 70 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.76 +0.05 77 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.86 +0.05 84 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.96 +0.06 91 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.06 +0.06 97 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.16 +0.05 102 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.26 +0.06 108 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.36 +0.06 114 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.46 +0.06 119 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.56 +0.05 124 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.66 +0.05 129 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.76 +0.05 134 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.86 +0.06 139 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.96 +0.05 143 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.06 +0.06 147 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.16 +0.06 151 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.26 +0.06 155 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.36 +0.06 159 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.46 +0.06 163 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 +0.01 43 0 64 0
30JUL26 2.20 P 0.05 0.05 0.05 0.05 +0.01 42 5 120 +5
30JUL26 2.30 P 0.00 0.00 0.00 0.08 +0.02 42 0 90 0
30JUL26 2.40 P 0.00 0.00 0.00 0.12 +0.02 41 0 36 0
30JUL26 2.50 P 0.00 0.00 0.00 0.18 +0.04 43 0 437 0
30JUL26 2.60 P 0.00 0.00 0.00 0.24 +0.04 43 0 94 0
30JUL26 2.70 P 0.00 0.00 0.00 0.31 +0.04 42 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.39 +0.04 43 0 566 0
30JUL26 2.90 P 0.00 0.00 0.00 0.48 +0.05 45 0 425 0
30JUL26 3.00 P 0.00 0.00 0.00 0.58 +0.06 51 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.67 +0.05 51 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.77 +0.06 56 0 2 0
30JUL26 3.30 P 0.00 0.00 0.00 0.86 +0.05 54 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.96 +0.05 58 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.07 +0.06 69 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.17 +0.06 73 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.27 +0.07 77 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.36 +0.06 73 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.46 +0.05 76 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.57 +0.06 88 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.67 +0.06 91 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 +0.02 42 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 +0.02 41 0 7 0
28AUG26 2.30 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.20 +0.04 42 0 40 0
28AUG26 2.50 P 0.00 0.00 0.00 0.25 +0.03 40 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.32 +0.04 40 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.39 +0.04 39 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.47 +0.05 39 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.55 +0.05 36 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.63 +0.05 29 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.82 +0.06 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.28 +0.05 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 +0.01 44 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 +0.01 41 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 +0.02 42 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 +0.02 42 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.29 +0.03 42 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.35 +0.03 41 0 88 0
29SEP26 2.70 P 0.00 0.00 0.00 0.42 +0.03 40 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.49 +0.03 38 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 +0.04 37 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.65 +0.04 35 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.74 +0.05 34 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.83 +0.05 31 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.92 +0.05 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.01 +0.05 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.11 +0.06 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.58 +0.05 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.68 +0.05 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.78 +0.06 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.88 +0.06 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.97 +0.05 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.07 +0.05 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.17 +0.05 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.47 +0.06 0 0 110 0
30DEC26 1.75 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 0.00 42 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 0.00 42 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 +0.01 42 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 +0.01 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.36 +0.01 42 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.43 +0.03 43 0 358 0
30DEC26 2.70 P 0.00 0.00 0.00 0.49 +0.02 42 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.56 +0.03 41 0 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.64 +0.03 42 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.71 +0.03 40 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.79 +0.03 39 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.87 +0.04 38 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.96 +0.04 38 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.04 +0.04 34 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.13 +0.04 32 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.60 +0.06 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.69 +0.06 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.79 +0.05 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.08 +0.06 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 0.00 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 +0.01 44 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 +0.01 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.26 +0.01 43 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 +0.01 43 0 70 0
30MAR27 2.40 P 0.32 0.32 0.32 0.36 +0.01 43 5 140 +5
30MAR27 2.50 P 0.00 0.00 0.00 0.42 +0.01 43 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.48 +0.01 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.55 +0.02 43 0 172 0
30MAR27 2.80 P 0.00 0.00 0.00 0.62 +0.02 43 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.69 +0.03 42 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.77 +0.03 43 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.84 +0.03 42 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.92 +0.03 41 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.00 +0.04 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.09 +0.05 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.17 +0.04 40 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.26 +0.05 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.34 +0.04 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.43 +0.05 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.53 +0.06 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.62 +0.06 27 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.71 +0.06 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.99 +0.06 0 0 190 0
29JUN27 1.75 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.20 +0.01 45 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.26 +0.01 44 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 +0.02 44 0 11 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 +0.02 43 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.47 +0.02 43 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.53 +0.02 43 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.59 +0.02 43 0 20 0
29JUN27 2.80 P 0.00 0.00 0.00 0.66 +0.03 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.73 +0.03 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.81 +0.04 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.89 +0.04 43 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.96 +0.04 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.05 +0.05 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.13 +0.05 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.21 +0.05 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.30 +0.05 43 0 0 0
TOTAL PUT 50 16,047 +40
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$ 43.02
29JUN26 34.00 C 0.00 0.00 0.00 9.18 -0.43 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.18 -0.43 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.07 -0.58 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.08 -0.58 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.10 -0.58 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.15 -0.56 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.25 -0.54 29 0 0 0
29JUN26 41.00 C 2.37 2.37 2.37 2.47 -0.47 30 15 15 0
29JUN26 42.00 C 1.66 1.66 1.66 1.74 -0.44 29 15 75 0
29JUN26 43.00 C 0.00 0.00 0.00 1.20 -0.33 30 0 46 0
29JUN26 44.00 C 0.86 0.86 0.67 0.76 -0.26 30 6 36 +3
29JUN26 45.00 C 0.43 0.45 0.43 0.45 -0.20 29 30 37 +1
29JUN26 46.00 C 0.26 0.26 0.26 0.25 -0.15 29 15 213 +15
29JUN26 47.00 C 0.00 0.00 0.00 0.13 -0.10 29 0 313 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 600 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 425 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.26 -0.56 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.22 -0.56 32 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.28 -0.56 32 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 6.37 -0.55 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.50 -0.54 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.68 -0.52 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.93 -0.49 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.28 -0.42 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.66 -0.42 32 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.17 -0.32 33 0 45 0
30JUL26 44.00 C 0.00 0.00 0.00 1.65 -0.34 32 0 15 0
30JUL26 45.00 C 1.26 1.30 1.26 1.27 -0.30 31 45 109 +20
30JUL26 46.00 C 1.09 1.09 1.09 0.98 -0.24 32 2 116 0
30JUL26 47.00 C 0.72 0.72 0.72 0.72 -0.22 31 30 89 +15
30JUL26 48.00 C 0.55 0.55 0.55 0.54 -0.17 32 120 304 +120
30JUL26 49.00 C 0.37 0.37 0.37 0.38 -0.16 31 10 107 +10
30JUL26 50.00 C 0.00 0.00 0.00 0.29 -0.10 32 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.12 -0.05 32 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 84 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.49 -0.50 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.59 -0.49 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.66 -0.52 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.82 -0.51 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.04 -0.49 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.30 -0.47 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.62 -0.44 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.03 -0.38 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.54 -0.31 36 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.92 -0.37 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.47 -0.33 35 0 15 0
28AUG26 45.00 C 2.07 2.07 2.07 2.07 -0.29 35 15 106 +15
28AUG26 46.00 C 1.72 1.72 1.72 1.72 -0.26 35 15 122 +15
28AUG26 47.00 C 0.00 0.00 0.00 1.41 -0.24 34 0 88 0
28AUG26 48.00 C 0.00 0.00 0.00 1.16 -0.21 35 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 0.96 -0.18 35 0 75 0
28AUG26 50.00 C 0.79 0.79 0.79 0.77 -0.17 35 15 119 +15
28AUG26 52.50 C 0.00 0.00 0.00 0.46 -0.10 35 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.25 -0.07 35 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.53 -0.60 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.63 -0.62 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.84 -0.56 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.96 -0.52 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.20 -0.51 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.50 -0.48 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.83 -0.46 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.34 -0.32 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.78 -0.42 36 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.27 -0.39 36 0 35 0
29SEP26 44.00 C 3.05 3.05 3.05 2.81 -0.36 36 15 220 0
29SEP26 45.00 C 0.00 0.00 0.00 2.40 -0.34 36 0 88 0
29SEP26 46.00 C 0.00 0.00 0.00 2.05 -0.29 36 0 80 0
29SEP26 47.00 C 1.78 1.78 1.78 1.73 -0.27 36 10 110 +10
29SEP26 48.00 C 1.52 1.52 1.52 1.46 -0.24 36 15 48 +5
29SEP26 49.00 C 1.30 1.30 1.30 1.22 -0.22 36 15 45 +15
29SEP26 50.00 C 1.07 1.07 1.07 1.02 -0.19 36 15 179 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.60 -0.13 35 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.38 -0.11 35 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.23 -0.07 35 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.92 -0.59 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.20 -0.44 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.41 -0.40 38 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 7.44 -0.37 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.77 -0.31 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.14 -0.29 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.56 -0.24 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.02 -0.22 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.52 -0.18 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.07 -0.16 35 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 3.64 -0.15 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.27 -0.22 35 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.90 -0.22 35 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.62 -0.16 35 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.34 -0.14 35 0 90 0
30DEC26 49.00 C 2.22 2.22 2.22 2.14 -0.04 35 15 60 0
30DEC26 50.00 C 2.02 2.02 1.93 1.91 -0.04 35 75 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.39 -0.05 35 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 1.02 -0.03 35 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.76 +0.01 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.55 +0.02 35 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 +0.01 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 0.00 35 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 0.00 35 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 0.00 35 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 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 10.43 -0.59 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.68 -0.58 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.98 -0.57 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.30 -0.55 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.47 -0.76 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.08 -0.54 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.56 -0.30 36 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 6.04 -0.31 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.40 -0.45 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.98 -0.44 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.56 -0.45 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.20 -0.40 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.97 -0.33 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.62 -0.33 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.33 -0.32 35 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.05 -0.31 35 0 0 0
30MAR27 50.00 C 2.99 2.99 2.99 2.77 -0.33 35 15 17 +14
30MAR27 52.50 C 0.00 0.00 0.00 2.22 -0.30 35 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.76 -0.25 35 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.38 -0.23 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.09 -0.20 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.86 -0.15 35 0 0 0
30MAR27 65.00 C 0.91 0.91 0.91 0.66 -0.15 35 30 30 +30
30MAR27 67.50 C 0.00 0.00 0.00 0.52 -0.12 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.41 -0.09 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.31 -0.09 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.25 -0.06 35 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.19 -0.06 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.22 -0.51 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.57 -0.44 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.96 -0.40 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.35 -0.45 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.77 -0.39 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.17 -0.43 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.65 -0.46 38 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 7.15 -0.41 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.67 -0.41 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.25 -0.40 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.84 -0.38 37 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 5.45 -0.36 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.08 -0.35 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.72 -0.38 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.42 -0.29 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.10 -0.30 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.84 -0.34 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.21 -0.27 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.73 -0.23 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.28 -0.19 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.92 -0.19 37 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.61 -0.15 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.35 -0.15 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.13 -0.11 37 0 3 0
TOTAL CALL 538 10,454 +318
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 29 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 175 0
29JUN26 40.00 P 0.19 0.24 0.19 0.18 +0.04 29 30 200 -5
29JUN26 41.00 P 0.38 0.38 0.38 0.37 +0.08 29 10 166 +10
29JUN26 42.00 P 0.00 0.00 0.00 0.65 +0.12 29 0 227 0
29JUN26 43.00 P 0.00 0.00 0.00 1.06 +0.17 28 0 125 0
29JUN26 44.00 P 1.71 1.71 1.70 1.65 +0.27 29 30 302 0
29JUN26 45.00 P 0.00 0.00 0.00 2.37 +0.36 29 0 265 0
29JUN26 46.00 P 3.30 3.30 3.30 3.18 +0.45 29 40 147 0
29JUN26 47.00 P 4.33 4.33 4.33 4.07 +0.50 29 2 311 -2
29JUN26 48.00 P 0.00 0.00 0.00 5.01 +0.54 29 0 133 0
29JUN26 49.00 P 0.00 0.00 0.00 5.98 +0.56 0 0 104 0
29JUN26 50.00 P 0.00 0.00 0.00 6.98 +0.58 0 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 9.48 +0.52 0 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 11.98 +0.48 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 14.48 +0.53 0 0 45 0
29JUN26 60.00 P 0.00 0.00 0.00 16.98 +0.48 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.48 +0.48 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.98 +0.48 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.48 +0.48 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.98 +0.53 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.48 +0.48 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.98 +0.48 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.48 +0.48 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.98 +0.53 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.48 +0.53 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.98 +0.48 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.48 +0.53 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.98 +0.53 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.48 +0.53 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 51.98 +0.53 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30JUL26 36.00 P 0.19 0.19 0.19 0.13 +0.02 32 15 15 +15
30JUL26 37.00 P 0.00 0.00 0.00 0.22 +0.04 32 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.35 +0.05 32 0 33 0
30JUL26 39.00 P 0.00 0.00 0.00 0.53 +0.07 32 0 33 0
30JUL26 40.00 P 0.00 0.00 0.00 0.78 +0.09 32 0 107 0
30JUL26 41.00 P 0.00 0.00 0.00 1.08 +0.10 32 0 46 0
30JUL26 42.00 P 1.52 1.52 1.52 1.45 +0.15 31 2 117 -2
30JUL26 43.00 P 0.00 0.00 0.00 1.87 +0.13 31 0 65 0
30JUL26 44.00 P 2.47 2.61 2.47 2.41 +0.18 30 45 138 -15
30JUL26 45.00 P 0.00 0.00 0.00 3.08 +0.27 31 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 3.81 +0.35 32 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.57 +0.39 32 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 5.38 +0.43 32 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 6.24 +0.46 32 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 7.14 +0.49 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 9.51 +0.48 32 0 5 0
30JUL26 55.00 P 0.00 0.00 0.00 11.98 +0.48 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.48 +0.52 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 16.98 +0.48 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 19.48 +0.48 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.98 +0.48 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.48 +0.48 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.98 +0.48 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.48 +0.48 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.43 +0.06 35 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 0.60 +0.08 35 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.82 +0.10 35 0 11 0
28AUG26 39.00 P 0.00 0.00 0.00 1.08 +0.11 35 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 1.39 +0.12 35 0 35 0
28AUG26 41.00 P 0.00 0.00 0.00 1.72 +0.12 34 0 65 0
28AUG26 42.00 P 2.09 2.09 2.09 2.14 +0.17 34 6 168 +6
28AUG26 43.00 P 2.56 2.56 2.56 2.63 +0.20 34 9 118 -9
28AUG26 44.00 P 3.19 3.19 3.19 3.15 +0.22 34 15 83 +15
28AUG26 45.00 P 3.88 3.88 3.88 3.74 +0.25 34 2 75 +2
28AUG26 46.00 P 0.00 0.00 0.00 4.46 +0.32 35 0 69 0
28AUG26 47.00 P 0.00 0.00 0.00 5.17 +0.36 35 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.92 +0.40 35 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.70 +0.41 35 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.53 +0.45 35 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.64 +0.36 32 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 12.03 +0.52 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.49 +0.53 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.98 +0.48 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.48 +0.48 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.98 +0.48 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.48 +0.48 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.56 +0.04 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.75 +0.06 36 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.99 +0.08 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.26 +0.09 36 0 30 0
29SEP26 38.00 P 1.50 1.50 1.50 1.57 +0.09 35 1 64 +1
29SEP26 39.00 P 1.91 1.91 1.91 1.91 +0.10 35 15 50 +15
29SEP26 40.00 P 2.23 2.23 2.23 2.29 +0.11 35 2 104 -1
29SEP26 41.00 P 2.82 2.82 2.82 2.73 +0.14 34 15 51 0
29SEP26 42.00 P 0.00 0.00 0.00 3.24 +0.19 34 0 22 0
29SEP26 43.00 P 3.71 3.86 3.71 3.78 +0.21 34 49 79 +36
29SEP26 44.00 P 4.45 4.45 4.45 4.39 +0.26 34 15 199 +15
29SEP26 45.00 P 0.00 0.00 0.00 5.03 +0.29 34 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.88 +0.33 35 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.61 +0.36 35 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.27 +0.27 34 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.07 +0.30 34 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.89 +0.41 34 0 24 0
29SEP26 52.50 P 0.00 0.00 0.00 11.05 +0.45 33 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.30 +0.58 31 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.64 +0.50 27 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 18.04 +0.53 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.48 +0.55 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 22.94 +0.61 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.43 +0.61 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 27.84 +0.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.32 +0.57 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.81 +0.59 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.27 +0.58 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.76 +0.59 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.22 +0.58 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.70 +0.58 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.18 +0.58 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.66 +0.58 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.14 +0.58 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.62 +0.58 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.18 +0.20 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.46 +0.23 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.77 +0.27 35 0 0 0
30DEC26 37.00 P 2.18 2.18 2.18 2.11 +0.28 35 15 17 +15
30DEC26 38.00 P 2.52 2.55 2.52 2.47 +0.30 35 30 36 +30
30DEC26 39.00 P 2.99 2.99 2.99 2.86 +0.27 35 15 16 +15
30DEC26 40.00 P 0.00 0.00 0.00 3.28 +0.27 35 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 3.75 +0.24 35 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 4.19 +0.18 34 0 27 0
30DEC26 43.00 P 0.00 0.00 0.00 4.74 +0.15 34 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 5.46 +0.58 35 0 56 0
30DEC26 45.00 P 0.00 0.00 0.00 6.07 +0.30 34 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.74 +0.33 35 0 48 0
30DEC26 47.00 P 7.50 7.50 7.50 7.32 +0.16 33 2 49 0
30DEC26 48.00 P 0.00 0.00 0.00 8.14 +0.37 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.78 +0.19 33 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.66 +0.42 34 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.55 +0.24 32 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.67 +0.27 32 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 16.00 +0.42 32 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 18.28 +0.48 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.65 +0.49 29 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.05 +0.52 24 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.47 +0.54 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 27.91 +0.55 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.37 +0.61 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.83 +0.58 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.30 +0.59 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.76 +0.58 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.22 +0.57 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.72 +0.59 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.20 +0.59 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.68 +0.60 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.16 +0.60 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.72 +0.03 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.04 +0.05 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.39 +0.05 35 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.77 +0.08 35 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 3.19 +0.10 35 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.62 +0.13 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.06 +0.13 35 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 4.55 +0.15 35 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 5.05 +0.16 35 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.44 -0.04 34 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.00 +0.01 33 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.83 +0.40 35 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 7.54 +0.28 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.12 +0.26 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.80 +0.21 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.53 +0.34 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.25 +0.34 34 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.18 +0.39 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.27 +0.44 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.33 +0.45 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.54 +0.37 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.82 +0.47 31 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.06 +0.40 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.47 +0.44 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.91 +0.51 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.37 +0.54 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.83 +0.57 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.31 +0.60 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.76 +0.58 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.24 +0.57 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.73 +0.60 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.55 +0.10 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.91 +0.10 38 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.31 +0.14 38 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.74 +0.13 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.18 +0.13 38 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.67 +0.18 38 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.16 +0.15 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.66 +0.17 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.18 +0.16 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.73 +0.17 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.30 +0.18 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.90 +0.22 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.53 +0.24 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.20 +0.28 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.84 +0.24 37 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.53 +0.24 37 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.28 +0.33 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.14 +0.32 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.08 +0.35 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.02 +0.30 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.10 +0.38 35 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.26 +0.37 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.46 +0.33 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.74 +0.35 32 0 0 0
TOTAL PUT 365 9,172 +141
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$ 73.30
12JUN26 50.00 C 0.00 0.00 0.00 23.30 +0.94 0 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 20.80 +0.94 0 0 14 0
12JUN26 55.00 C 0.00 0.00 0.00 18.30 +0.94 0 0 14 0
12JUN26 57.50 C 0.00 0.00 0.00 15.80 +0.94 0 0 14 0
12JUN26 60.00 C 0.00 0.00 0.00 13.30 +0.93 0 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 10.81 +0.95 115 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 8.31 +0.87 88 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 5.86 +0.66 90 0 0 0
12JUN26 70.00 C 2.77 3.36 1.97 3.51 +0.15 79 70 50 0
12JUN26 72.50 C 1.46 2.40 0.89 1.77 -0.20 87 505 148 +24
12JUN26 75.00 C 0.85 1.35 0.46 0.75 -0.36 93 564 427 +169
12JUN26 77.50 C 0.57 0.59 0.26 0.22 -0.30 91 64 114 +3
12JUN26 80.00 C 0.35 0.46 0.15 0.05 -0.17 91 139 330 +25
12JUN26 82.50 C 0.17 0.21 0.09 0.01 -0.08 93 91 197 -57
12JUN26 85.00 C 0.16 0.16 0.04 0.01 -0.02 113 28 271 +4
12JUN26 87.50 C 0.09 0.09 0.03 0.01 0.00 133 14 180 +5
12JUN26 90.00 C 0.04 0.05 0.02 0.01 0.00 151 32 160 +22
12JUN26 92.50 C 0.01 0.01 0.01 0.01 0.00 169 9 179 +7
12JUN26 95.00 C 0.01 0.01 0.01 0.01 0.00 186 20 180 +20
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 202 0 100 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 218 0 254 0
12JUN26 102.50 C 0.01 0.01 0.01 0.01 0.00 234 1 40 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 248 0 96 0
18JUN26 50.00 C 0.00 0.00 0.00 23.33 +0.95 91 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 20.83 +0.94 76 0 14 0
18JUN26 55.00 C 0.00 0.00 0.00 18.34 +0.93 79 0 14 0
18JUN26 57.50 C 0.00 0.00 0.00 15.86 +0.98 77 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 13.42 +0.84 77 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 11.07 +0.76 78 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 8.72 +0.64 72 0 0 0
18JUN26 67.50 C 5.45 5.86 4.98 6.78 +0.57 77 45 38 +26
18JUN26 70.00 C 4.10 4.70 3.50 4.92 +0.33 74 15 16 +13
18JUN26 72.50 C 3.09 3.55 2.40 3.51 +0.15 76 223 167 +98
18JUN26 75.00 C 2.21 2.60 1.85 2.53 +0.09 80 92 182 +25
18JUN26 77.50 C 1.66 1.90 1.27 1.65 +0.02 79 23 118 +12
18JUN26 80.00 C 1.18 1.49 0.94 1.03 -0.03 79 105 65 +22
18JUN26 82.50 C 0.86 0.86 0.74 0.62 -0.04 79 19 57 +10
18JUN26 85.00 C 0.76 0.80 0.57 0.36 -0.04 79 35 124 +31
18JUN26 87.50 C 0.39 0.53 0.39 0.20 -0.04 79 5 113 0
18JUN26 90.00 C 0.42 0.51 0.40 0.11 -0.03 79 6 115 +2
18JUN26 92.50 C 0.27 0.27 0.27 0.06 -0.02 80 4 51 +4
18JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.01 79 0 10 0
18JUN26 97.50 C 0.17 0.17 0.17 0.02 -0.01 82 4 21 +4
29JUN26 30.00 C 0.00 0.00 0.00 43.34 +0.95 0 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 42.34 +0.94 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 41.34 +0.94 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 40.35 +0.95 117 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.35 +0.95 109 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.35 +0.95 99 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 37.35 +0.95 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 36.35 +0.95 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 35.35 +0.94 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.35 +0.94 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.36 +0.95 91 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.36 +0.95 84 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.36 +0.95 77 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 30.36 +0.94 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.36 +0.94 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 28.36 +0.94 0 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 27.37 +0.94 73 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.37 +0.94 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.38 +1.03 72 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 24.38 +0.87 68 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 23.39 +0.92 69 0 61 0
29JUN26 52.50 C 0.00 0.00 0.00 20.93 +1.04 70 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 18.50 +1.06 70 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 16.14 +1.08 70 0 142 0
29JUN26 60.00 C 0.00 0.00 0.00 13.72 +0.95 64 0 1,055 0
29JUN26 62.50 C 0.00 0.00 0.00 11.37 +0.59 59 0 495 0
29JUN26 65.00 C 8.48 8.48 8.48 9.56 +0.66 66 2 313 +2
29JUN26 67.50 C 6.24 6.24 6.24 7.71 +0.44 66 15 341 -15
29JUN26 70.00 C 6.16 6.50 4.70 6.17 +0.18 67 63 709 +3
29JUN26 72.50 C 4.75 4.90 4.51 4.95 +0.23 69 8 572 +2
29JUN26 75.00 C 3.50 3.97 3.00 3.90 +0.22 70 29 1,789 -3
29JUN26 77.50 C 3.21 3.21 2.44 3.02 +0.12 71 6 731 +2
29JUN26 80.00 C 2.21 2.75 1.89 2.25 +0.07 71 109 1,426 +60
29JUN26 82.50 C 1.70 2.10 1.60 1.65 +0.03 71 10 623 +1
29JUN26 85.00 C 1.60 1.68 1.25 1.19 +0.01 71 31 853 +5
29JUN26 87.50 C 1.40 1.54 1.04 0.84 -0.01 70 28 643 +20
29JUN26 90.00 C 1.00 1.26 0.94 0.59 -0.02 70 34 1,800 -3
29JUN26 92.50 C 0.75 0.85 0.75 0.41 -0.02 71 9 1,024 0
29JUN26 95.00 C 0.75 0.80 0.65 0.28 -0.02 70 14 1,019 -2
29JUN26 97.50 C 0.73 0.73 0.56 0.19 -0.01 71 17 810 +14
29JUN26 100.00 C 0.50 0.58 0.46 0.13 -0.01 71 8 2,143 -1
29JUN26 102.50 C 0.55 0.55 0.38 0.08 -0.02 70 3 1,017 -1
29JUN26 105.00 C 0.36 0.36 0.36 0.06 -0.01 71 15 76 +10
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.01 71 0 289 0
29JUN26 110.00 C 0.36 0.36 0.25 0.03 0.00 73 8 486 -2
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 73 0 154 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 219 0
29JUN26 120.00 C 0.13 0.13 0.13 0.01 0.00 77 12 227 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 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 88 0 163 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 101 0
29JUN26 135.00 C 0.13 0.13 0.13 0.01 0.00 93 4 161 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 272 0
29JUN26 140.00 C 0.06 0.12 0.06 0.01 0.00 98 48 1,007 +25
30JUL26 35.00 C 0.00 0.00 0.00 38.44 +0.95 70 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 37.44 +0.94 63 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 36.45 +0.94 67 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 35.46 +0.94 67 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 34.47 +0.94 67 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 33.48 +0.94 67 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 32.50 +0.94 68 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 31.51 +1.10 66 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 30.54 +1.12 68 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 29.56 +1.14 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.59 +1.08 67 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.63 +1.11 67 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 26.68 +1.05 67 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 25.38 +0.74 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.79 +1.13 67 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 23.54 +0.95 47 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 21.25 +0.83 55 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 19.02 +0.80 57 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 16.86 +0.71 58 0 45 0
30JUL26 60.00 C 13.08 13.08 13.08 14.93 +0.72 60 1 131 0
30JUL26 62.50 C 0.00 0.00 0.00 13.16 +0.67 62 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 11.53 +0.62 63 0 158 0
30JUL26 67.50 C 8.50 8.70 8.50 10.04 +0.58 64 3 222 +1
30JUL26 70.00 C 0.00 0.00 0.00 8.81 +0.57 65 0 126 0
30JUL26 72.50 C 6.97 7.60 6.35 7.60 +0.46 66 27 298 -1
30JUL26 75.00 C 5.90 6.42 5.47 6.64 +0.33 67 7 401 +1
30JUL26 77.50 C 5.65 5.71 5.53 5.71 +0.33 68 10 358 +7
30JUL26 80.00 C 4.87 5.00 4.50 4.88 +0.34 68 17 952 +2
30JUL26 82.50 C 3.83 3.83 3.83 4.12 +0.31 68 1 207 +1
30JUL26 85.00 C 3.80 3.80 3.37 3.45 +0.26 68 22 262 -3
30JUL26 87.50 C 0.00 0.00 0.00 2.88 +0.22 68 0 555 0
30JUL26 90.00 C 2.90 2.90 2.90 2.40 +0.19 68 1 640 +1
30JUL26 92.50 C 2.50 2.50 2.50 1.99 +0.16 68 4 193 +4
30JUL26 95.00 C 2.15 2.50 2.15 1.64 +0.14 68 51 218 +50
30JUL26 97.50 C 0.00 0.00 0.00 1.35 +0.11 67 0 344 0
30JUL26 100.00 C 2.10 2.10 1.83 1.11 +0.10 67 3 515 -1
30JUL26 102.50 C 1.68 1.68 1.68 0.91 +0.08 67 1 142 0
30JUL26 105.00 C 0.00 0.00 0.00 0.74 +0.06 67 0 190 0
30JUL26 107.50 C 1.33 1.33 1.33 0.61 +0.06 67 20 236 +14
30JUL26 110.00 C 1.05 1.32 1.05 0.49 +0.04 67 11 437 +2
28AUG26 35.00 C 0.00 0.00 0.00 38.54 +0.94 64 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 37.56 +1.06 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 36.58 +1.07 64 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 35.46 +0.94 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 34.47 +0.94 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 33.48 +0.94 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 32.50 +0.94 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 31.75 +0.94 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.80 +1.06 64 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 29.86 +1.16 64 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.93 +1.25 65 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 28.01 +1.20 65 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.68 +0.48 47 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.54 +0.61 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.79 +0.90 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.70 +0.71 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.64 +0.71 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.68 +0.75 56 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 17.81 +0.71 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.06 +0.67 59 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.42 +0.62 60 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.90 +0.20 61 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 11.53 +0.48 62 0 138 0
28AUG26 70.00 C 0.00 0.00 0.00 10.35 +0.49 63 0 85 0
28AUG26 72.50 C 8.66 8.70 8.66 9.11 +0.34 63 35 161 +35
28AUG26 75.00 C 7.57 8.20 7.57 8.33 +0.38 65 9 382 +3
28AUG26 77.50 C 0.00 0.00 0.00 7.46 +0.39 66 0 174 0
28AUG26 80.00 C 6.38 6.38 6.38 6.55 +0.35 66 1 182 +1
28AUG26 82.50 C 0.00 0.00 0.00 5.74 +0.32 66 0 187 0
28AUG26 85.00 C 0.00 0.00 0.00 5.01 +0.28 66 0 720 0
28AUG26 87.50 C 0.00 0.00 0.00 4.37 +0.25 66 0 214 0
28AUG26 90.00 C 3.90 4.46 3.90 3.80 +0.22 66 4 157 -1
28AUG26 92.50 C 0.00 0.00 0.00 3.30 +0.19 65 0 73 0
28AUG26 95.00 C 3.22 3.22 3.22 2.86 +0.17 65 1 76 0
28AUG26 97.50 C 0.00 0.00 0.00 2.47 +0.14 65 0 49 0
28AUG26 100.00 C 0.00 0.00 0.00 2.14 +0.13 65 0 55 0
28AUG26 102.50 C 0.00 0.00 0.00 1.85 +0.12 65 0 69 0
28AUG26 105.00 C 0.00 0.00 0.00 1.59 +0.10 65 0 245 0
28AUG26 107.50 C 2.08 2.08 2.08 1.37 +0.08 65 1 31 -1
28AUG26 110.00 C 2.08 2.08 2.08 1.18 +0.07 65 1 51 +1
29SEP26 35.00 C 0.00 0.00 0.00 38.54 +0.94 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.56 +0.99 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.58 +0.97 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 35.83 +1.31 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.89 +1.36 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.95 +1.37 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.02 +1.41 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.75 +0.94 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.80 +1.03 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.86 +0.89 50 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 28.93 +1.00 51 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 28.01 +0.85 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.10 +0.85 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.00 +0.54 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.36 +0.83 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.50 +0.76 54 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 22.45 +0.84 55 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 20.61 +0.83 57 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 18.86 +0.80 58 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 17.22 +0.77 59 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 15.69 +0.66 60 0 114 0
29SEP26 65.00 C 0.00 0.00 0.00 14.25 +0.66 61 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 12.92 +0.60 61 0 1,441 0
29SEP26 70.00 C 0.00 0.00 0.00 11.69 +0.51 61 0 1,831 0
29SEP26 72.50 C 9.82 9.82 9.63 10.66 +0.46 62 16 1,520 0
29SEP26 75.00 C 9.05 9.05 9.05 9.73 +0.38 63 2 325 +2
29SEP26 77.50 C 0.00 0.00 0.00 8.79 +0.36 63 0 286 0
29SEP26 80.00 C 8.14 8.14 8.01 8.03 +0.41 64 2 2,368 0
29SEP26 82.50 C 0.00 0.00 0.00 7.33 +0.51 65 0 299 0
29SEP26 85.00 C 5.96 5.96 5.96 6.57 +0.48 65 15 117 -15
29SEP26 87.50 C 0.00 0.00 0.00 5.88 +0.45 65 0 52 0
29SEP26 90.00 C 0.00 0.00 0.00 5.26 +0.42 65 0 95 0
29SEP26 92.50 C 0.00 0.00 0.00 4.70 +0.39 65 0 154 0
29SEP26 95.00 C 4.06 4.20 4.06 4.19 +0.36 65 2 116 +1
29SEP26 97.50 C 0.00 0.00 0.00 3.74 +0.33 65 0 330 0
29SEP26 100.00 C 3.71 4.12 3.67 3.33 +0.30 64 20 665 -5
29SEP26 102.50 C 0.00 0.00 0.00 2.97 +0.28 64 0 59 0
29SEP26 105.00 C 3.17 3.17 3.17 2.64 +0.26 64 20 100 -14
29SEP26 107.50 C 0.00 0.00 0.00 2.35 +0.24 64 0 6 0
29SEP26 110.00 C 2.99 2.99 2.68 2.09 +0.22 64 2 149 -1
29SEP26 112.50 C 0.00 0.00 0.00 1.86 +0.20 64 0 46 0
29SEP26 115.00 C 0.00 0.00 0.00 1.65 +0.18 64 0 28 0
29SEP26 117.50 C 0.00 0.00 0.00 1.47 +0.17 64 0 51 0
29SEP26 120.00 C 0.00 0.00 0.00 1.30 +0.15 64 0 154 0
29SEP26 122.50 C 0.00 0.00 0.00 1.16 +0.14 64 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.03 +0.13 64 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.91 +0.11 64 0 47 0
29SEP26 130.00 C 0.00 0.00 0.00 0.81 +0.10 64 0 194 0
30DEC26 35.00 C 0.00 0.00 0.00 38.54 +0.36 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.77 +0.85 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.79 +0.59 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.88 +0.67 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.23 +1.01 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.40 +1.10 52 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 33.14 +0.62 42 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 32.34 +0.76 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 31.30 +0.51 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.88 +0.98 52 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 29.76 +0.71 48 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 28.93 +0.67 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 28.17 +0.69 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.66 +0.93 53 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 26.69 +0.38 52 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 26.12 +0.72 54 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 24.22 +0.63 54 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 22.57 +0.76 55 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 21.00 +0.74 55 0 20 0
30DEC26 60.00 C 18.92 18.92 18.92 19.51 +0.71 56 1 54 +1
30DEC26 62.50 C 0.00 0.00 0.00 18.12 +0.69 56 0 44 0
30DEC26 65.00 C 15.22 15.22 15.00 16.81 +0.66 57 2 596 0
30DEC26 67.50 C 0.00 0.00 0.00 15.58 +0.64 57 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 14.45 +0.63 57 0 671 0
30DEC26 72.50 C 0.00 0.00 0.00 13.66 +0.61 59 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 12.58 +0.41 59 0 143 0
30DEC26 77.50 C 11.36 11.44 11.36 11.74 +0.21 59 30 94 +9
30DEC26 80.00 C 11.00 11.00 11.00 11.13 +0.49 61 15 93 +14
30DEC26 82.50 C 10.14 10.14 10.14 10.34 +0.50 61 15 21 0
30DEC26 85.00 C 9.08 9.08 8.68 9.55 +0.48 61 2 99 -1
30DEC26 87.50 C 0.00 0.00 0.00 8.81 +0.45 61 0 28 0
30DEC26 90.00 C 0.00 0.00 0.00 8.13 +0.43 61 0 49 0
30DEC26 92.50 C 0.00 0.00 0.00 7.50 +0.41 61 0 52 0
30DEC26 95.00 C 6.75 6.75 6.75 6.92 +0.39 61 15 75 +15
30DEC26 97.50 C 0.00 0.00 0.00 6.38 +0.36 60 0 11 0
30DEC26 100.00 C 6.45 6.45 6.45 5.88 +0.34 60 1 145 0
30DEC26 102.50 C 0.00 0.00 0.00 5.42 +0.32 60 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 5.00 +0.30 60 0 18 0
30DEC26 107.50 C 5.33 5.33 5.33 4.61 +0.29 60 1 19 +1
30DEC26 110.00 C 0.00 0.00 0.00 4.25 +0.27 60 0 29 0
30DEC26 112.50 C 0.00 0.00 0.00 3.92 +0.25 60 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 3.61 +0.23 60 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 3.33 +0.22 60 0 17 0
30DEC26 120.00 C 4.36 4.36 4.36 3.07 +0.21 60 1 187 +1
30DEC26 122.50 C 0.00 0.00 0.00 2.83 +0.19 60 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 2.61 +0.18 60 0 73 0
30DEC26 127.50 C 0.00 0.00 0.00 2.41 +0.17 60 0 0 0
30DEC26 130.00 C 3.17 3.17 3.17 2.22 +0.16 60 3 147 +3
30MAR27 35.00 C 0.00 0.00 0.00 39.20 +0.47 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.37 +0.56 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.51 +0.56 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.62 +0.55 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.79 +0.59 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.94 +0.52 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.12 +0.49 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.30 +0.51 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.71 +0.72 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.67 +0.48 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.12 +0.71 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.42 +0.76 52 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 29.67 +0.70 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 28.94 +0.74 53 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 28.18 +0.70 52 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 27.57 +0.75 53 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 25.91 +0.90 54 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 24.23 +0.47 53 0 680 0
30MAR27 57.50 C 0.00 0.00 0.00 22.77 +0.71 54 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 21.43 +0.73 55 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 20.10 +0.59 55 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 18.85 +0.64 55 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 17.69 +0.62 55 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 16.73 +0.74 56 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 16.20 +0.91 58 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 14.93 +0.46 57 0 1,123 0
30MAR27 77.50 C 0.00 0.00 0.00 14.06 +0.40 58 0 608 0
30MAR27 80.00 C 0.00 0.00 0.00 13.30 +0.37 58 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 12.01 -0.21 56 0 19 0
30MAR27 85.00 C 11.81 11.90 11.81 11.90 +0.44 59 2 227 0
30MAR27 87.50 C 0.00 0.00 0.00 11.20 +0.47 59 0 35 0
30MAR27 90.00 C 10.60 10.60 10.60 10.50 +0.45 59 1 71 +1
30MAR27 92.50 C 0.00 0.00 0.00 9.84 +0.43 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 9.22 +0.41 59 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 8.64 +0.39 59 0 0 0
30MAR27 100.00 C 8.80 8.80 8.80 8.10 +0.37 59 2 48 0
30MAR27 102.50 C 0.00 0.00 0.00 7.60 +0.36 59 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 7.12 +0.34 59 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 6.68 +0.32 58 0 0 0
30MAR27 110.00 C 7.30 7.30 7.30 6.26 +0.30 58 2 10 +2
29JUN27 50.00 C 0.00 0.00 0.00 28.73 +0.67 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.42 +1.00 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.78 +0.79 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.41 +0.83 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.21 +0.64 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.87 +0.80 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.70 +0.73 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.58 +0.72 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.53 +0.56 55 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 17.83 +0.47 56 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 17.01 +0.74 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.20 +0.50 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.44 +0.47 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.74 +0.50 58 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 14.08 +0.62 58 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 13.39 +0.66 58 0 1 0
29JUN27 90.00 C 12.20 12.60 12.20 12.67 +0.64 58 8 19 +6
29JUN27 92.50 C 0.00 0.00 0.00 12.00 +0.62 58 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.37 +0.61 58 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.77 +0.59 58 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.20 +0.57 58 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 9.67 +0.55 58 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.16 +0.53 58 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.68 +0.51 58 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 8.23 +0.49 58 0 7 0
TOTAL CALL 2,997 58,028 +722
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 212 0 32 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 181 0 58 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 152 0 87 0
12JUN26 62.50 P 0.03 0.03 0.03 0.01 -0.03 124 1 60 -1
12JUN26 65.00 P 0.07 0.15 0.03 0.01 -0.14 96 38 99 +11
12JUN26 67.50 P 0.40 0.45 0.09 0.06 -0.39 92 285 180 +43
12JUN26 70.00 P 1.35 1.35 0.32 0.31 -0.76 91 430 349 +43
12JUN26 72.50 P 2.10 2.81 1.11 1.05 -1.19 93 93 153 -28
12JUN26 75.00 P 2.90 4.56 2.70 2.49 -1.34 96 9 173 -4
12JUN26 77.50 P 6.84 6.90 4.80 4.54 -1.28 106 27 114 -21
12JUN26 80.00 P 9.35 9.35 8.63 6.95 -1.14 131 15 66 -7
12JUN26 82.50 P 11.60 11.60 11.60 9.48 -1.01 168 1 71 0
12JUN26 85.00 P 0.00 0.00 0.00 12.01 -0.88 204 2 102 -2
12JUN26 87.50 P 16.60 16.60 16.60 14.30 -1.04 186 1 33 0
12JUN26 90.00 P 0.00 0.00 0.00 16.95 -0.85 248 0 9 0
12JUN26 92.50 P 0.00 0.00 0.00 19.44 -0.83 271 0 2 0
12JUN26 95.00 P 0.00 0.00 0.00 21.94 -0.81 294 0 2 0
12JUN26 97.50 P 0.00 0.00 0.00 24.44 -0.81 317 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 26.93 -0.81 337 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 29.43 -0.81 358 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 31.93 -0.80 379 0 0 0
18JUN26 50.00 P 0.01 0.01 0.01 0.01 0.00 103 1 3 +1
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.04 81 0 24 0
18JUN26 60.00 P 0.00 0.00 0.00 0.10 -0.10 80 0 13 0
18JUN26 62.50 P 0.39 0.43 0.24 0.23 -0.18 78 7 115 +5
18JUN26 65.00 P 0.80 0.85 0.62 0.49 -0.31 77 9 74 +6
18JUN26 67.50 P 1.40 1.40 1.00 1.00 -0.40 79 9 62 +6
18JUN26 70.00 P 2.50 2.73 1.72 1.75 -0.57 79 60 113 +16
18JUN26 72.50 P 3.55 4.20 3.10 2.85 -0.70 80 7 29 -1
18JUN26 75.00 P 4.75 6.11 4.70 4.24 -0.89 81 21 130 +10
18JUN26 77.50 P 6.89 7.76 6.89 5.95 -0.94 83 19 53 +19
18JUN26 80.00 P 9.00 9.00 8.20 7.89 -1.01 85 8 8 +8
18JUN26 82.50 P 0.00 0.00 0.00 10.06 -1.02 89 0 3 0
18JUN26 85.00 P 0.00 0.00 0.00 12.37 -1.02 95 2 9 +2
18JUN26 87.50 P 17.10 17.10 17.10 14.79 -1.01 104 1 2 +1
18JUN26 90.00 P 0.00 0.00 0.00 17.25 -1.00 113 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 19.65 -1.15 119 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 22.08 -0.86 124 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 24.54 -0.97 130 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 143 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 138 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 128 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 85 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 73 0 352 0
29JUN26 50.00 P 0.05 0.05 0.05 0.03 -0.02 73 2 1,234 +2
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.04 71 0 664 0
29JUN26 55.00 P 0.22 0.22 0.15 0.13 -0.07 71 54 2,373 -46
29JUN26 57.50 P 0.36 0.36 0.36 0.25 -0.12 70 1 792 -1
29JUN26 60.00 P 0.48 0.67 0.46 0.47 -0.20 69 110 1,023 +21
29JUN26 62.50 P 0.80 1.15 0.75 0.80 -0.30 69 99 776 -41
29JUN26 65.00 P 1.60 1.85 1.24 1.31 -0.38 69 238 744 +110
29JUN26 67.50 P 2.29 2.80 1.95 2.00 -0.46 69 78 1,488 +6
29JUN26 70.00 P 3.80 4.05 2.93 2.93 -0.55 69 122 1,934 -13
29JUN26 72.50 P 4.60 5.31 4.60 4.17 -0.64 71 7 1,299 -1
29JUN26 75.00 P 6.13 7.01 5.90 5.64 -0.73 72 39 1,588 +32
29JUN26 77.50 P 8.00 8.10 8.00 7.25 -0.84 73 4 442 +4
29JUN26 80.00 P 0.00 0.00 0.00 9.05 -0.90 74 0 2,190 0
29JUN26 82.50 P 13.40 13.40 13.20 11.02 -0.94 76 2 311 -1
29JUN26 85.00 P 14.90 15.33 13.80 13.14 -0.97 78 36 769 0
29JUN26 87.50 P 16.10 16.30 15.50 15.38 -0.98 81 8 180 -8
29JUN26 90.00 P 18.30 18.30 18.03 17.70 -0.99 85 2 209 -1
29JUN26 92.50 P 0.00 0.00 0.00 20.10 -0.99 89 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 22.55 -0.96 95 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 25.04 -0.84 101 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 27.56 -0.77 108 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 30.10 -0.69 115 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.66 -0.64 123 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 35.07 -0.41 126 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 37.49 -0.44 128 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 39.92 -0.47 130 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 42.18 -0.80 126 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 44.85 -0.65 137 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 47.25 -0.66 138 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 49.78 -0.65 144 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.02 -0.95 134 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.56 -0.66 140 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 57.17 -0.54 150 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 59.67 -0.59 154 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 62.22 -0.43 160 0 21 0
29JUN26 137.50 P 0.00 0.00 0.00 64.80 -0.47 168 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.16 -0.63 165 0 27 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30JUL26 38.00 P 0.05 0.05 0.04 0.01 -0.01 65 5 10 +5
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 5 0
30JUL26 41.00 P 0.09 0.09 0.09 0.04 -0.01 67 1 5 -1
30JUL26 42.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 39 0
30JUL26 43.00 P 0.00 0.00 0.00 0.08 -0.01 68 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.10 -0.01 68 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.12 -0.03 67 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.16 -0.02 67 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.20 -0.03 67 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.24 -0.04 67 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.29 -0.05 66 0 143 0
30JUL26 50.00 P 0.00 0.00 0.00 0.36 -0.06 66 0 207 0
30JUL26 52.50 P 0.00 0.00 0.00 0.58 -0.09 66 0 1,449 0
30JUL26 55.00 P 0.87 0.94 0.87 0.89 -0.12 66 31 201 +25
30JUL26 57.50 P 1.30 1.35 1.16 1.29 -0.16 66 32 206 +15
30JUL26 60.00 P 2.00 2.00 1.87 1.81 -0.20 66 7 351 +1
30JUL26 62.50 P 2.72 2.81 2.30 2.47 -0.23 66 22 422 -2
30JUL26 65.00 P 3.79 3.79 3.13 3.26 -0.28 66 3 335 0
30JUL26 67.50 P 4.85 4.85 4.48 4.18 -0.35 66 4 408 +2
30JUL26 70.00 P 5.90 6.39 5.45 5.35 -0.40 66 26 381 -3
30JUL26 72.50 P 0.00 0.00 0.00 6.69 -0.48 67 0 189 0
30JUL26 75.00 P 9.40 9.40 8.27 8.27 -0.50 69 7 407 +1
30JUL26 77.50 P 0.00 0.00 0.00 9.82 -0.60 70 0 427 0
30JUL26 80.00 P 11.90 13.34 11.90 11.51 -0.61 70 16 165 +12
30JUL26 82.50 P 14.32 14.32 13.69 13.33 -0.67 71 3 152 0
30JUL26 85.00 P 0.00 0.00 0.00 15.20 -0.74 71 0 178 0
30JUL26 87.50 P 19.30 19.45 19.30 17.24 -0.74 72 2 104 0
30JUL26 90.00 P 0.00 0.00 0.00 19.32 -0.79 73 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 21.49 -0.80 75 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 23.72 -0.85 76 0 382 0
30JUL26 97.50 P 0.00 0.00 0.00 26.01 -0.85 78 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 28.35 -0.88 80 0 497 0
30JUL26 102.50 P 0.00 0.00 0.00 30.73 -0.89 82 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 33.14 -0.92 85 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 35.59 -0.87 88 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 38.06 -0.78 91 0 0 0
28AUG26 35.00 P 0.06 0.07 0.06 0.04 0.00 67 8 10 +8
28AUG26 36.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 -0.01 65 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 -0.02 65 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.10 -0.02 65 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.13 -0.02 65 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.16 -0.03 65 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.20 -0.02 65 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.25 -0.02 65 0 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.29 -0.04 64 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.35 -0.05 64 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.42 -0.06 64 0 37 0
28AUG26 47.00 P 0.00 0.00 0.00 0.50 -0.07 64 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.58 -0.09 64 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.70 -0.09 64 0 2 0
28AUG26 50.00 P 0.75 0.75 0.75 0.82 -0.09 64 3 136 +3
28AUG26 52.50 P 0.00 0.00 0.00 1.17 -0.13 64 0 100 0
28AUG26 55.00 P 0.00 0.00 0.00 1.61 -0.18 64 0 85 0
28AUG26 57.50 P 0.00 0.00 0.00 2.15 -0.22 64 0 116 0
28AUG26 60.00 P 3.06 3.06 3.06 2.83 -0.23 64 1 177 0
28AUG26 62.50 P 0.00 0.00 0.00 3.61 -0.29 64 0 99 0
28AUG26 65.00 P 4.67 4.67 4.44 4.47 -0.36 63 2 184 +1
28AUG26 67.50 P 0.00 0.00 0.00 5.56 -0.35 64 0 119 0
28AUG26 70.00 P 7.46 7.46 7.46 6.85 -0.38 65 2 199 +1
28AUG26 72.50 P 0.00 0.00 0.00 8.28 -0.40 66 0 256 0
28AUG26 75.00 P 0.00 0.00 0.00 9.82 -0.44 67 0 202 0
28AUG26 77.50 P 0.00 0.00 0.00 11.34 -0.60 67 0 170 0
28AUG26 80.00 P 14.40 14.40 14.37 13.03 -0.62 67 2 46 0
28AUG26 82.50 P 15.10 15.10 15.10 14.75 -0.68 68 15 55 -15
28AUG26 85.00 P 0.00 0.00 0.00 16.63 -0.69 68 0 216 0
28AUG26 87.50 P 0.00 0.00 0.00 18.53 -0.74 69 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 20.56 -0.76 70 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 22.61 -0.78 70 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 24.76 -0.82 71 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 26.95 -0.82 72 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 29.19 -0.86 73 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 31.48 -0.87 75 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 33.79 -0.89 76 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 36.17 -0.90 78 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 38.56 -0.86 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.11 -0.01 64 0 54 0
29SEP26 36.00 P 0.00 0.00 0.00 0.14 0.00 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.17 -0.01 64 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.21 -0.01 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 -0.01 64 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.30 -0.01 63 0 96 0
29SEP26 41.00 P 0.00 0.00 0.00 0.36 -0.01 63 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.43 -0.02 63 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.51 -0.02 63 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.60 -0.02 63 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.69 -0.04 63 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.81 -0.04 63 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.94 -0.03 63 0 63 0
29SEP26 48.00 P 1.05 1.05 1.05 1.06 -0.05 63 4 39 0
29SEP26 49.00 P 0.00 0.00 0.00 1.22 -0.05 63 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 1.39 -0.05 63 0 2,730 0
29SEP26 52.50 P 0.00 0.00 0.00 1.86 -0.07 63 0 1,029 0
29SEP26 55.00 P 2.34 2.34 2.34 2.40 -0.10 63 1 878 +1
29SEP26 57.50 P 0.00 0.00 0.00 3.09 -0.11 63 0 478 0
29SEP26 60.00 P 4.00 4.00 3.60 3.85 -0.15 63 6 852 +4
29SEP26 62.50 P 0.00 0.00 0.00 4.72 -0.16 63 0 784 0
29SEP26 65.00 P 0.00 0.00 0.00 5.71 -0.20 63 0 1,089 0
29SEP26 67.50 P 0.00 0.00 0.00 6.77 -0.28 62 0 392 0
29SEP26 70.00 P 8.58 8.58 8.58 8.02 -0.37 62 1 305 -1
29SEP26 72.50 P 0.00 0.00 0.00 9.45 -0.40 63 0 229 0
29SEP26 75.00 P 0.00 0.00 0.00 11.02 -0.46 64 0 347 0
29SEP26 77.50 P 0.00 0.00 0.00 12.66 -0.48 65 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 14.46 -0.43 66 0 306 0
29SEP26 82.50 P 0.00 0.00 0.00 16.18 -0.46 67 0 196 0
29SEP26 85.00 P 19.32 19.32 19.32 17.98 -0.52 67 15 100 -15
29SEP26 87.50 P 0.00 0.00 0.00 19.89 -0.52 68 0 72 0
29SEP26 90.00 P 0.00 0.00 0.00 21.80 -0.57 68 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 23.83 -0.60 69 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 25.90 -0.60 69 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 27.99 -0.68 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.19 -0.68 71 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 32.39 -0.69 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.63 -0.75 72 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.94 -0.75 73 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 39.25 -0.73 75 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 41.59 -0.81 76 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.99 -0.67 77 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.39 -0.72 78 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.79 -0.43 80 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 51.25 -0.36 81 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.71 -0.64 83 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.19 -0.52 85 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.58 -0.54 86 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.42 -0.03 60 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 0.48 -0.04 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 -0.03 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.65 -0.03 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.74 -0.04 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.86 -0.05 59 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.99 -0.04 59 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.11 -0.05 59 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.25 -0.07 59 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.42 -0.07 59 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.59 -0.07 59 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.77 -0.07 59 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.95 -0.10 59 0 8 0
30DEC26 48.00 P 0.00 0.00 0.00 2.18 -0.10 59 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 2.40 -0.11 59 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 2.63 -0.10 59 0 405 0
30DEC26 52.50 P 0.00 0.00 0.00 3.29 -0.14 59 0 213 0
30DEC26 55.00 P 4.16 4.16 4.12 4.02 -0.14 59 21 192 +1
30DEC26 57.50 P 0.00 0.00 0.00 4.85 -0.19 59 0 140 0
30DEC26 60.00 P 5.60 6.16 5.60 5.76 -0.19 58 17 347 +1
30DEC26 62.50 P 6.63 6.63 6.63 6.76 -0.25 58 1 72 0
30DEC26 65.00 P 8.50 8.60 8.50 7.86 -0.24 58 4 1,092 +1
30DEC26 67.50 P 0.00 0.00 0.00 9.08 -0.34 59 0 110 0
30DEC26 70.00 P 10.74 11.26 10.74 10.46 -0.35 59 2 753 +1
30DEC26 72.50 P 0.00 0.00 0.00 11.93 -0.39 60 0 850 0
30DEC26 75.00 P 0.00 0.00 0.00 13.53 -0.49 60 0 179 0
30DEC26 77.50 P 15.29 15.39 15.29 15.16 -0.44 61 30 124 +15
30DEC26 80.00 P 0.00 0.00 0.00 16.87 -0.43 61 0 78 0
30DEC26 82.50 P 0.00 0.00 0.00 18.52 -0.57 61 0 137 0
30DEC26 85.00 P 20.45 20.45 20.45 20.46 -0.48 62 4 117 +4
30DEC26 87.50 P 0.00 0.00 0.00 22.23 -0.55 62 0 86 0
30DEC26 90.00 P 0.00 0.00 0.00 24.16 -0.56 63 0 48 0
30DEC26 92.50 P 0.00 0.00 0.00 26.09 -0.57 63 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 28.04 -0.59 63 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 30.08 -0.64 64 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 32.17 -0.64 64 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 34.27 -0.64 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.38 -0.71 65 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 38.60 -0.71 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.82 -0.72 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.05 -0.72 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.31 -0.77 67 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.63 -0.78 68 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.96 -0.73 69 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 52.30 -0.78 70 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.64 -0.75 71 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.05 -0.44 72 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 59.46 -0.45 73 0 0 0
30MAR27 35.00 P 0.70 0.70 0.70 0.78 -0.04 57 2 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.90 -0.05 57 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.03 -0.05 57 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.17 -0.05 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.30 -0.06 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.47 -0.07 57 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.65 -0.07 57 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.83 -0.07 57 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.01 -0.08 57 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 2.22 -0.10 57 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.45 -0.11 57 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.69 -0.10 57 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.92 -0.11 57 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 3.16 -0.13 57 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 3.44 -0.15 57 0 5 0
30MAR27 50.00 P 0.00 0.00 0.00 3.74 -0.15 57 0 457 0
30MAR27 52.50 P 0.00 0.00 0.00 4.50 -0.14 57 0 442 0
30MAR27 55.00 P 0.00 0.00 0.00 5.35 -0.19 57 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 6.28 -0.19 57 0 626 0
30MAR27 60.00 P 7.63 7.63 7.63 7.25 -0.25 57 5 652 +2
30MAR27 62.50 P 0.00 0.00 0.00 8.37 -0.25 57 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 9.49 -0.25 56 0 58 0
30MAR27 67.50 P 0.00 0.00 0.00 10.77 -0.29 56 0 55 0
30MAR27 70.00 P 13.05 13.05 13.05 12.19 -0.32 57 6 52 0
30MAR27 72.50 P 0.00 0.00 0.00 13.65 -0.39 57 0 533 0
30MAR27 75.00 P 0.00 0.00 0.00 15.28 -0.36 58 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 16.93 -0.38 58 0 621 0
30MAR27 80.00 P 0.00 0.00 0.00 18.65 -0.40 59 0 65 0
30MAR27 82.50 P 0.00 0.00 0.00 20.43 -0.41 59 0 16 0
30MAR27 85.00 P 0.00 0.00 0.00 22.19 -0.65 59 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 24.16 -0.26 60 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 25.95 +0.99 61 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 27.89 -0.57 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.84 -0.58 61 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 31.81 -0.57 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.78 -0.64 62 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 35.87 -0.65 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.98 -0.65 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.09 -0.66 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 42.22 -0.67 63 0 0 0
29JUN27 50.00 P 4.40 4.40 4.40 4.78 -0.05 56 4 10 +4
29JUN27 52.50 P 0.00 0.00 0.00 5.62 -0.08 56 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.57 -0.08 56 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 7.53 -0.09 56 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 8.63 -0.12 56 0 22 0
29JUN27 62.50 P 0.00 0.00 0.00 9.77 -0.12 56 0 23 0
29JUN27 65.00 P 0.00 0.00 0.00 10.92 -0.17 55 0 25 0
29JUN27 67.50 P 0.00 0.00 0.00 12.24 -0.25 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.66 -0.30 56 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 15.19 -0.31 56 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.79 -0.34 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.45 -0.36 57 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 20.16 -0.38 57 0 22 0
29JUN27 82.50 P 0.00 0.00 0.00 21.93 -0.39 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 23.75 -0.47 58 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 25.60 -0.52 58 0 0 0
29JUN27 90.00 P 28.20 28.20 27.72 27.49 -0.49 59 8 8 +8
29JUN27 92.50 P 0.00 0.00 0.00 29.36 -0.51 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 31.40 -0.43 60 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.38 -0.43 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 35.38 -0.41 60 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.36 -0.42 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.40 -0.49 61 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 41.51 -0.50 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 43.64 -0.49 61 0 0 0
TOTAL PUT 2,171 55,453 +249
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$ 70.95
29JUN26 42.00 C 0.00 0.00 0.00 29.01 -2.90 73 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 28.01 -2.90 55 0 1 0
29JUN26 44.00 C 0.00 0.00 0.00 27.01 -2.90 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.01 -2.91 0 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 25.01 -2.91 0 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 24.02 -2.90 64 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 23.02 -2.90 59 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 22.02 -2.90 53 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 21.02 -2.91 44 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 18.54 -2.90 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.99 -2.97 0 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 13.85 -2.52 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.35 -2.78 55 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 9.17 -2.67 55 0 25 0
29JUN26 65.00 C 0.00 0.00 0.00 7.20 -2.49 55 0 22 0
29JUN26 67.50 C 5.16 5.57 5.16 5.30 -2.43 52 30 27 +5
29JUN26 70.00 C 4.52 4.52 3.71 3.91 -1.94 53 151 331 +133
29JUN26 72.50 C 3.43 3.43 2.60 2.78 -1.63 54 198 146 -14
29JUN26 75.00 C 2.45 2.45 1.85 1.90 -1.35 54 92 2,859 +74
29JUN26 77.50 C 1.75 1.75 1.30 1.31 -1.01 55 74 379 -24
29JUN26 80.00 C 1.29 1.29 0.95 0.86 -0.83 56 247 944 -4
29JUN26 82.50 C 0.79 0.81 0.65 0.53 -0.61 55 150 1,170 -9
29JUN26 85.00 C 0.68 0.70 0.50 0.32 -0.43 55 74 953 -46
29JUN26 87.50 C 0.59 0.59 0.38 0.19 -0.29 55 23 416 +16
29JUN26 90.00 C 0.31 0.32 0.28 0.11 -0.19 56 28 1,205 -10
29JUN26 92.50 C 0.23 0.23 0.23 0.06 -0.12 55 2 320 0
29JUN26 95.00 C 0.21 0.21 0.21 0.04 -0.07 57 3 324 -3
29JUN26 97.50 C 0.18 0.18 0.16 0.02 -0.05 56 39 286 0
29JUN26 100.00 C 0.14 0.14 0.14 0.01 -0.03 56 40 901 -40
29JUN26 102.50 C 0.10 0.10 0.10 0.01 -0.02 59 7 329 -7
29JUN26 105.00 C 0.08 0.08 0.08 0.01 -0.01 63 1 377 -1
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
29JUN26 110.00 C 0.08 0.08 0.06 0.01 0.00 69 7 285 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 239 0
30JUL26 42.00 C 0.00 0.00 0.00 29.01 -3.01 0 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 28.41 -2.62 81 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 27.48 -2.56 81 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 26.22 -2.83 61 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.53 -2.53 76 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 24.13 -2.95 36 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.38 -2.72 63 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.19 -2.93 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.21 -2.72 46 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.07 -2.66 57 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.49 -2.79 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.26 -2.72 47 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.39 -2.45 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.50 -2.56 51 0 0 0
30JUL26 65.00 C 8.11 8.11 8.11 8.53 -2.68 48 15 17 +15
30JUL26 67.50 C 7.93 7.93 6.69 7.04 -2.20 49 163 372 +89
30JUL26 70.00 C 6.65 6.65 5.97 5.77 -1.99 50 32 216 +5
30JUL26 72.50 C 4.86 4.86 4.64 4.66 -1.80 50 175 407 +175
30JUL26 75.00 C 4.43 4.43 3.90 3.77 -1.55 51 31 416 +16
30JUL26 77.50 C 3.15 3.33 3.15 3.08 -1.26 52 31 244 +7
30JUL26 80.00 C 3.04 3.04 2.60 2.40 -1.19 52 76 276 -3
30JUL26 82.50 C 2.50 2.50 2.25 1.85 -1.10 52 76 199 -2
30JUL26 85.00 C 1.88 1.88 1.75 1.41 -0.97 52 20 306 +6
30JUL26 87.50 C 1.39 1.39 1.39 1.07 -0.81 52 7 220 0
30JUL26 90.00 C 1.30 1.30 1.18 0.80 -0.67 51 10 359 0
30JUL26 92.50 C 1.17 1.17 0.95 0.60 -0.54 52 43 198 -5
30JUL26 95.00 C 1.00 1.00 1.00 0.44 -0.44 51 9 309 0
30JUL26 97.50 C 0.89 0.89 0.89 0.32 -0.36 51 9 189 0
30JUL26 100.00 C 0.77 0.77 0.77 0.24 -0.28 52 9 92 0
30JUL26 102.50 C 0.00 0.00 0.00 0.17 -0.22 51 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 0.12 -0.18 51 0 182 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 -0.13 51 0 201 0
28AUG26 46.00 C 0.00 0.00 0.00 25.53 -2.53 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.46 -2.62 51 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.51 -2.59 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.80 -2.63 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.62 -2.45 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.86 -1.87 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.55 -2.36 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.11 -2.38 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.73 -2.04 54 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 11.79 -2.02 52 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 10.31 -2.23 53 0 141 0
28AUG26 67.50 C 9.50 9.50 8.46 8.62 -2.36 51 75 86 -23
28AUG26 70.00 C 8.07 8.07 7.95 7.39 -1.89 51 14 178 +12
28AUG26 72.50 C 6.91 6.91 6.21 6.45 -1.69 53 42 111 -1
28AUG26 75.00 C 6.15 6.15 5.88 5.39 -1.68 52 17 175 0
28AUG26 77.50 C 5.31 5.31 4.93 4.62 -1.53 53 28 442 +19
28AUG26 80.00 C 4.00 4.39 4.00 4.00 -1.37 54 14 433 +8
28AUG26 82.50 C 4.00 4.00 3.39 3.34 -1.23 54 61 416 +15
28AUG26 85.00 C 3.47 3.47 2.94 2.77 -1.09 54 60 281 +9
28AUG26 87.50 C 2.96 2.96 2.70 2.30 -0.96 54 48 401 +22
28AUG26 90.00 C 0.00 0.00 0.00 1.89 -0.84 54 0 356 0
28AUG26 92.50 C 0.00 0.00 0.00 1.55 -0.74 53 0 241 0
28AUG26 95.00 C 2.06 2.06 2.06 1.27 -0.64 53 11 294 +11
28AUG26 97.50 C 1.77 1.77 1.77 1.04 -0.55 53 11 278 0
28AUG26 100.00 C 0.00 0.00 0.00 0.84 -0.48 53 0 103 0
28AUG26 102.50 C 0.00 0.00 0.00 0.69 -0.40 53 0 33 0
28AUG26 105.00 C 0.00 0.00 0.00 0.55 -0.35 53 0 71 0
28AUG26 107.50 C 0.98 0.98 0.98 0.45 -0.29 53 15 82 +15
29SEP26 42.00 C 0.00 0.00 0.00 29.71 -2.31 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.02 -2.01 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.11 -1.93 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.69 -2.36 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.08 -1.98 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.16 -2.49 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.28 -1.88 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.96 -2.47 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.06 -2.18 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.14 -2.01 52 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 18.10 -2.06 51 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 15.87 -2.60 48 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 14.38 -2.08 51 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 12.75 -2.09 51 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 11.28 -1.95 51 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 9.62 -2.17 49 0 880 0
29SEP26 70.00 C 0.00 0.00 0.00 8.45 -2.02 49 0 269 0
29SEP26 72.50 C 7.72 7.72 7.72 7.35 -2.00 50 15 162 +15
29SEP26 75.00 C 7.30 7.30 6.80 6.49 -1.78 50 16 179 +7
29SEP26 77.50 C 6.40 6.40 6.40 5.77 -1.58 52 15 177 0
29SEP26 80.00 C 5.00 5.31 5.00 5.05 -1.43 52 166 445 +116
29SEP26 82.50 C 4.72 4.72 4.72 4.34 -1.39 52 16 281 -1
29SEP26 85.00 C 3.96 4.35 3.96 3.72 -1.37 52 34 238 +1
29SEP26 87.50 C 3.67 3.67 3.67 3.18 -1.25 52 15 579 -15
29SEP26 90.00 C 3.20 3.20 3.20 2.71 -1.14 52 2 595 +2
29SEP26 92.50 C 2.85 2.85 2.85 2.31 -1.02 52 4 357 -4
29SEP26 95.00 C 0.00 0.00 0.00 1.96 -0.92 52 0 681 0
29SEP26 97.50 C 2.25 2.25 2.25 1.66 -0.83 51 1 106 +1
29SEP26 100.00 C 0.00 0.00 0.00 1.41 -0.73 51 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 1.19 -0.65 51 0 64 0
29SEP26 105.00 C 0.00 0.00 0.00 1.00 -0.59 51 0 112 0
29SEP26 107.50 C 0.00 0.00 0.00 0.84 -0.52 51 0 94 0
29SEP26 110.00 C 1.43 1.43 1.43 0.71 -0.46 51 15 185 +15
29SEP26 112.50 C 1.38 1.38 1.30 0.60 -0.40 51 4 295 0
30DEC26 42.00 C 0.00 0.00 0.00 30.57 -2.60 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.74 -2.52 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.67 -2.69 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.70 -2.77 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.84 -2.75 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 26.20 -2.53 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.23 -2.64 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.33 -2.71 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.74 -2.46 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 21.57 -2.64 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.97 -2.33 50 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 18.01 -2.14 48 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 16.63 -1.84 49 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 15.20 -1.76 50 0 23 0
30DEC26 65.00 C 0.00 0.00 0.00 13.79 -2.04 49 0 40 0
30DEC26 67.50 C 12.54 12.54 12.54 12.54 -1.67 49 6 167 -6
30DEC26 70.00 C 0.00 0.00 0.00 11.28 -1.95 49 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 10.12 -1.98 49 0 85 0
30DEC26 75.00 C 9.20 9.69 9.20 9.24 -1.83 49 8 285 +4
30DEC26 77.50 C 0.00 0.00 0.00 8.39 -1.75 49 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 7.66 -1.63 50 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 6.99 -1.54 50 0 78 0
30DEC26 85.00 C 6.81 6.81 6.81 6.29 -1.50 50 1 77 +1
30DEC26 87.50 C 0.00 0.00 0.00 5.65 -1.40 50 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 5.07 -1.32 50 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 4.55 -1.23 50 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 4.08 -1.14 50 0 55 0
30DEC26 97.50 C 4.38 4.50 4.38 3.65 -1.07 50 86 168 +40
30DEC26 100.00 C 0.00 0.00 0.00 3.27 -0.99 50 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.85 -1.00 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.62 -0.75 50 0 27 0
30DEC26 107.50 C 0.00 0.00 0.00 2.35 -0.69 50 0 239 0
30MAR27 42.00 C 0.00 0.00 0.00 31.44 -2.59 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 30.54 -2.06 51 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 29.82 -2.50 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.96 -2.54 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.02 -2.66 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.24 -2.63 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.46 -2.06 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.71 -2.03 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.96 -2.06 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.29 -1.95 50 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 21.47 -1.82 49 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 20.00 -1.68 49 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 18.32 -1.86 48 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 16.97 -1.79 48 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 15.83 -1.60 49 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 14.63 -1.55 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.41 -1.59 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.31 -1.77 48 0 36 0
30MAR27 75.00 C 0.00 0.00 0.00 11.39 -1.80 49 0 18 0
30MAR27 77.50 C 0.00 0.00 0.00 10.55 -1.79 49 0 18 0
30MAR27 80.00 C 0.00 0.00 0.00 9.79 -1.69 49 0 52 0
30MAR27 82.50 C 0.00 0.00 0.00 9.08 -1.62 49 0 37 0
30MAR27 85.00 C 0.00 0.00 0.00 8.43 -1.59 50 0 46 0
30MAR27 87.50 C 0.00 0.00 0.00 7.75 -1.51 50 0 50 0
30MAR27 90.00 C 7.47 7.47 7.47 7.12 -1.43 50 15 133 0
30MAR27 92.50 C 6.97 6.97 6.97 6.54 -1.36 49 15 30 +15
30MAR27 95.00 C 0.00 0.00 0.00 6.01 -1.29 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 5.52 -1.22 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.07 -1.15 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 4.65 -1.09 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.27 -1.03 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 3.93 -0.96 49 0 167 0
29JUN27 50.00 C 0.00 0.00 0.00 25.98 -2.33 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.28 -1.84 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.67 -1.82 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.16 -1.73 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.69 -2.40 48 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 18.39 -1.72 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.32 -1.50 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.04 -1.60 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.03 -1.50 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.06 -1.75 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.02 -1.75 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 12.15 -1.84 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.41 -1.72 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.70 -1.64 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.00 -1.76 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.33 -1.64 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 8.71 -1.51 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 8.09 -1.51 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 7.50 -1.49 49 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 7.02 -1.35 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.55 -1.27 49 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 6.08 -1.27 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.63 -1.25 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 5.28 -1.13 49 0 45 0
TOTAL CALL 2,702 33,046 +651
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 63 0
29JUN26 43.00 P 0.06 0.06 0.06 0.01 0.00 83 5 62 -5
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 316 0
29JUN26 50.00 P 0.10 0.10 0.10 0.01 0.00 60 50 441 +50
29JUN26 52.50 P 0.18 0.18 0.18 0.02 +0.01 56 40 695 -15
29JUN26 55.00 P 0.24 0.24 0.24 0.06 +0.03 56 1 1,520 -1
29JUN26 57.50 P 0.33 0.33 0.29 0.14 +0.05 55 32 1,096 -28
29JUN26 60.00 P 0.45 0.55 0.44 0.33 +0.14 56 80 4,721 -1
29JUN26 62.50 P 0.65 0.80 0.65 0.65 +0.24 56 32 2,218 +3
29JUN26 65.00 P 1.09 1.45 1.09 1.20 +0.44 56 56 3,284 -48
29JUN26 67.50 P 1.83 2.40 1.83 1.95 +0.66 56 765 454 -627
29JUN26 70.00 P 2.40 3.55 2.40 3.07 +0.99 57 186 2,496 +52
29JUN26 72.50 P 3.97 4.35 3.97 4.44 +1.26 57 194 2,979 -12
29JUN26 75.00 P 5.58 6.54 5.58 6.05 +1.59 57 79 1,949 -15
29JUN26 77.50 P 7.95 8.00 7.95 8.00 +1.90 60 23 263 +15
29JUN26 80.00 P 10.25 10.25 10.25 9.79 +1.87 55 1 306 -1
29JUN26 82.50 P 12.45 12.45 12.45 12.34 +2.68 65 4 771 0
29JUN26 85.00 P 0.00 0.00 0.00 14.48 +2.69 62 0 625 0
29JUN26 87.50 P 0.00 0.00 0.00 16.87 +2.84 66 0 68 0
29JUN26 90.00 P 0.00 0.00 0.00 19.18 +2.33 62 0 48 0
29JUN26 92.50 P 0.00 0.00 0.00 21.60 +2.33 61 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 24.06 +2.31 59 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 26.55 +2.51 0 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 29.15 +2.43 81 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 31.63 +2.64 84 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.15 +2.58 90 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.69 +2.03 98 0 10 0
29JUN26 110.00 P 0.00 0.00 0.00 39.05 +2.15 0 0 24 0
29JUN26 112.50 P 0.00 0.00 0.00 41.70 +2.36 108 0 524 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30JUL26 43.00 P 0.22 0.22 0.15 0.01 0.00 50 2 14 0
30JUL26 44.00 P 0.25 0.25 0.18 0.02 0.00 52 2 1 +1
30JUL26 45.00 P 0.00 0.00 0.00 0.03 0.00 52 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 0.00 52 0 9 0
30JUL26 47.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 55 0
30JUL26 50.00 P 0.00 0.00 0.00 0.14 +0.03 52 0 228 0
30JUL26 52.50 P 0.00 0.00 0.00 0.26 +0.04 51 0 96 0
30JUL26 55.00 P 0.00 0.00 0.00 0.48 +0.09 52 0 69 0
30JUL26 57.50 P 0.95 0.95 0.81 0.80 +0.16 52 31 131 -15
30JUL26 60.00 P 1.18 1.44 1.16 1.26 +0.29 52 37 319 -14
30JUL26 62.50 P 1.91 1.97 1.83 1.82 +0.39 51 169 268 -28
30JUL26 65.00 P 2.40 3.01 2.40 2.61 +0.56 51 391 703 +201
30JUL26 67.50 P 3.29 3.77 3.28 3.62 +0.78 52 492 701 +325
30JUL26 70.00 P 4.41 5.21 4.41 4.88 +1.05 52 62 254 +7
30JUL26 72.50 P 6.22 6.22 6.16 6.27 +1.16 53 26 397 +5
30JUL26 75.00 P 7.82 8.48 7.68 7.84 +1.29 53 76 249 +71
30JUL26 77.50 P 0.00 0.00 0.00 9.58 +1.62 54 0 281 0
30JUL26 80.00 P 12.05 12.05 11.81 11.46 +1.75 55 2 201 +1
30JUL26 82.50 P 0.00 0.00 0.00 13.48 +1.89 56 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 15.57 +2.00 56 0 183 0
30JUL26 87.50 P 0.00 0.00 0.00 17.71 +2.05 57 0 222 0
30JUL26 90.00 P 0.00 0.00 0.00 19.99 +2.17 58 0 107 0
30JUL26 92.50 P 0.00 0.00 0.00 22.23 +2.14 58 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 24.46 +2.04 56 0 50 0
30JUL26 97.50 P 0.00 0.00 0.00 26.79 +2.00 55 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 29.21 +1.98 56 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 31.73 +2.38 59 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 34.15 +1.96 59 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 36.74 +2.08 66 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.22 +0.05 53 0 89 0
28AUG26 47.00 P 0.00 0.00 0.00 0.27 +0.06 53 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.34 +0.07 53 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.42 +0.10 53 0 16 0
28AUG26 50.00 P 0.00 0.00 0.00 0.50 +0.10 53 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.79 +0.16 54 0 73 0
28AUG26 55.00 P 1.14 1.14 1.09 1.13 +0.18 53 30 83 0
28AUG26 57.50 P 1.60 1.76 1.60 1.61 +0.30 52 30 178 -15
28AUG26 60.00 P 2.46 2.46 2.20 2.23 +0.43 52 60 266 -45
28AUG26 62.50 P 2.90 2.97 2.77 2.98 +0.53 52 225 425 +225
28AUG26 65.00 P 4.03 4.03 3.67 3.87 +0.65 52 70 414 +59
28AUG26 67.50 P 4.89 5.42 4.89 4.96 +0.84 52 45 429 0
28AUG26 70.00 P 6.13 6.74 6.13 6.31 +1.04 53 80 700 +30
28AUG26 72.50 P 7.57 8.18 7.57 7.70 +1.13 53 36 251 -3
28AUG26 75.00 P 9.79 9.79 9.79 9.31 +1.37 54 12 266 0
28AUG26 77.50 P 0.00 0.00 0.00 11.10 +1.58 55 0 288 0
28AUG26 80.00 P 0.00 0.00 0.00 12.71 +1.48 54 0 435 0
28AUG26 82.50 P 0.00 0.00 0.00 14.63 +1.60 55 0 414 0
28AUG26 85.00 P 0.00 0.00 0.00 16.62 +1.72 55 0 102 0
28AUG26 87.50 P 0.00 0.00 0.00 18.66 +1.78 56 0 169 0
28AUG26 90.00 P 0.00 0.00 0.00 20.83 +1.92 57 0 180 0
28AUG26 92.50 P 0.00 0.00 0.00 23.02 +1.96 57 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 25.25 +2.01 57 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 27.56 +2.03 58 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 29.82 +2.00 58 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 32.08 +1.88 57 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.49 +1.90 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 36.85 +2.14 58 0 0 0
29SEP26 42.00 P 0.50 0.50 0.50 0.18 +0.02 51 3 29 +3
29SEP26 43.00 P 0.00 0.00 0.00 0.22 +0.02 51 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.28 +0.03 51 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.34 +0.03 51 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.42 +0.05 51 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.50 +0.05 51 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.60 +0.07 51 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 0.72 +0.10 51 0 296 0
29SEP26 50.00 P 1.10 1.10 1.10 0.84 +0.10 52 1 1,723 +1
29SEP26 52.50 P 1.39 1.39 1.22 1.23 +0.15 52 30 595 +15
29SEP26 55.00 P 1.72 1.72 1.72 1.66 +0.23 51 5 775 +5
29SEP26 57.50 P 2.15 2.15 2.15 2.20 +0.27 50 15 865 0
29SEP26 60.00 P 2.56 3.18 2.56 2.88 +0.32 50 152 1,050 -103
29SEP26 62.50 P 4.01 4.01 3.57 3.72 +0.44 50 195 280 +95
29SEP26 65.00 P 4.82 4.82 4.55 4.69 +0.57 50 120 2,009 +60
29SEP26 67.50 P 5.66 5.86 5.66 5.92 +0.81 51 34 804 -4
29SEP26 70.00 P 7.20 7.20 7.20 7.31 +1.10 52 16 287 +16
29SEP26 72.50 P 8.64 8.64 8.50 8.79 +1.12 52 16 132 0
29SEP26 75.00 P 10.15 10.15 10.15 10.33 +1.19 53 1 294 0
29SEP26 77.50 P 12.56 12.56 12.56 12.02 +1.46 53 15 370 -15
29SEP26 80.00 P 0.00 0.00 0.00 13.11 +0.86 49 0 758 0
29SEP26 82.50 P 0.00 0.00 0.00 15.49 +1.47 53 0 417 0
29SEP26 85.00 P 0.00 0.00 0.00 17.48 +1.52 54 0 160 0
29SEP26 87.50 P 0.00 0.00 0.00 19.50 +1.65 54 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 21.57 +1.71 55 0 200 0
29SEP26 92.50 P 0.00 0.00 0.00 23.67 +1.77 55 0 190 0
29SEP26 95.00 P 0.00 0.00 0.00 25.85 +1.81 55 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 28.10 +1.88 56 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 30.34 +1.89 56 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 32.61 +1.93 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.91 +1.85 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.24 +1.80 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.58 +1.74 57 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 41.94 +1.68 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.66 +0.07 50 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.78 +0.10 50 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.90 +0.11 50 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.03 +0.11 50 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 1.18 +0.14 50 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.35 +0.17 50 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.52 +0.17 50 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.68 +0.15 50 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.87 +0.17 49 0 195 0
30DEC26 52.50 P 0.00 0.00 0.00 2.38 +0.21 49 0 155 0
30DEC26 55.00 P 0.00 0.00 0.00 3.04 +0.30 49 0 855 0
30DEC26 57.50 P 0.00 0.00 0.00 4.02 +0.61 50 0 438 0
30DEC26 60.00 P 0.00 0.00 0.00 4.66 +0.47 49 0 147 0
30DEC26 62.50 P 0.00 0.00 0.00 5.82 +0.66 49 0 129 0
30DEC26 65.00 P 0.00 0.00 0.00 6.78 +0.72 49 0 345 0
30DEC26 67.50 P 7.93 7.93 7.93 8.00 +0.83 49 1 277 +1
30DEC26 70.00 P 0.00 0.00 0.00 9.35 +0.93 49 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 10.91 +1.10 50 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 12.47 +1.21 50 0 226 0
30DEC26 77.50 P 0.00 0.00 0.00 14.06 +1.32 50 0 75 0
30DEC26 80.00 P 16.10 16.10 16.10 15.82 +1.37 51 15 107 -15
30DEC26 82.50 P 0.00 0.00 0.00 17.40 +1.22 50 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 19.36 +1.40 51 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 21.25 +1.40 51 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 23.23 +1.45 51 0 576 0
30DEC26 92.50 P 0.00 0.00 0.00 25.26 +1.51 51 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 27.35 +1.52 52 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 29.45 +1.64 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.63 +1.73 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.76 +1.74 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.94 +1.76 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.15 +1.79 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.24 +0.13 49 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.41 +0.17 49 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.59 +0.17 49 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.77 +0.17 49 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.94 +0.17 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.12 +0.17 49 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 2.32 +0.15 48 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 2.54 +0.14 48 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 2.78 +0.20 48 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 3.47 +0.31 48 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 4.22 +0.38 48 0 206 0
30MAR27 57.50 P 4.87 4.87 4.87 5.11 +0.47 48 15 145 0
30MAR27 60.00 P 6.00 6.00 6.00 6.04 +0.52 48 1 281 +1
30MAR27 62.50 P 0.00 0.00 0.00 7.11 +0.63 48 0 315 0
30MAR27 65.00 P 0.00 0.00 0.00 8.26 +0.71 48 0 216 0
30MAR27 67.50 P 9.68 10.02 9.44 9.53 +0.81 48 19 16 -19
30MAR27 70.00 P 0.00 0.00 0.00 10.90 +1.01 48 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 12.37 +1.15 48 0 63 0
30MAR27 75.00 P 0.00 0.00 0.00 13.95 +1.09 48 0 0 0
30MAR27 77.50 P 15.82 15.82 15.82 15.59 +1.25 49 15 30 -15
30MAR27 80.00 P 17.62 17.62 17.62 17.31 +1.29 49 15 15 0
30MAR27 82.50 P 19.13 19.13 19.13 19.10 +1.38 49 15 30 -15
30MAR27 85.00 P 0.00 0.00 0.00 20.98 +1.50 50 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 22.65 +1.20 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 24.57 +1.08 50 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 26.53 +1.12 50 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 28.53 +1.18 50 0 46 0
30MAR27 97.50 P 0.00 0.00 0.00 30.58 +1.42 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.66 +1.51 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.76 +1.25 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.91 +1.29 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.29 +1.48 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.90 +0.28 48 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 4.64 +0.32 48 0 32 0
29JUN27 55.00 P 5.45 5.45 5.45 5.51 +0.39 48 15 31 +15
29JUN27 57.50 P 0.00 0.00 0.00 6.50 +0.50 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.55 +0.58 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.65 +0.62 48 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.91 +0.76 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.23 +0.86 48 0 0 0
29JUN27 70.00 P 12.46 12.46 12.46 12.61 +0.92 48 1 2 +1
29JUN27 72.50 P 14.43 14.54 14.43 14.10 +1.02 48 2 22 +2
29JUN27 75.00 P 0.00 0.00 0.00 15.62 +1.10 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.24 +1.17 49 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 18.96 +1.26 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 20.36 +0.99 48 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 21.87 +0.77 47 0 13 0
29JUN27 87.50 P 0.00 0.00 0.00 24.15 +1.58 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 26.16 +1.32 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 28.09 +1.38 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 29.88 +1.26 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 31.87 +1.16 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 34.06 +1.17 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.96 +1.27 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.02 +1.28 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.12 +1.32 50 0 0 0
TOTAL PUT 4,143 53,688 +201
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$ 16.80
29JUN26 12.50 C 0.00 0.00 0.00 4.30 -0.29 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.81 -0.28 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.31 -0.28 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.81 -0.28 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.31 -0.28 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.81 -0.29 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.32 -0.28 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.86 -0.26 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.46 -0.21 23 0 60 0
29JUN26 17.00 C 0.24 0.24 0.19 0.21 -0.14 25 59 118 +58
29JUN26 17.50 C 0.15 0.15 0.15 0.08 -0.08 25 125 302 +125
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.04 25 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.31 -0.28 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.81 -0.28 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.31 -0.28 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.81 -0.28 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.31 -0.28 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.82 -0.28 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.33 -0.28 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.89 -0.25 25 0 0 0
30JUL26 16.50 C 0.61 0.61 0.61 0.54 -0.22 25 15 30 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.32 -0.13 26 0 120 0
30JUL26 17.50 C 0.00 0.00 0.00 0.18 -0.09 26 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 -0.05 26 0 97 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 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 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.31 -0.28 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.83 -0.26 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.34 -0.25 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.81 -0.28 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.31 -0.28 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.82 -0.28 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.35 -0.27 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.97 -0.21 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.67 -0.18 26 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.45 -0.13 26 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.30 -0.09 26 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.20 -0.06 26 0 78 0
28AUG26 18.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 74 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 2 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
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.31 -0.28 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.83 -0.26 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.34 -0.25 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.81 -0.28 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.31 -0.28 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.83 -0.27 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.39 -0.25 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 -0.21 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 -0.14 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 -0.13 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 -0.10 26 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.08 26 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.06 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.05 26 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.04 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 18 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 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.31 -0.28 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.83 -0.26 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.34 -0.25 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.82 -0.28 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.35 -0.27 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.94 -0.26 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.62 -0.22 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.35 -0.20 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.12 -0.18 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 -0.16 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.14 25 0 0 0
30DEC26 18.00 C 0.65 0.65 0.65 0.62 -0.12 26 45 145 +45
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.11 25 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.10 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 -0.08 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.07 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 27.00 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 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.31 -0.28 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.83 -0.26 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.34 -0.26 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.89 -0.29 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.49 -0.28 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.17 -0.26 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.88 -0.25 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.62 -0.25 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.39 -0.23 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.19 -0.21 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.01 -0.20 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.85 -0.19 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 -0.17 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 -0.15 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.13 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 -0.10 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.29 -0.08 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.08 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.31 -0.28 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.89 -0.23 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.50 -0.23 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.10 -0.25 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.80 -0.20 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.51 -0.19 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.24 -0.17 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.96 -0.16 26 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.71 -0.17 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.51 -0.13 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.33 -0.12 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.16 -0.12 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.02 -0.10 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.89 -0.09 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.78 -0.08 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.67 -0.08 26 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.50 -0.07 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.38 -0.04 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
TOTAL CALL 244 6,762 +243
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 79 0
29JUN26 15.50 P 0.13 0.17 0.13 0.15 +0.05 25 33 183 +3
29JUN26 16.00 P 0.36 0.36 0.36 0.34 +0.10 25 5 216 +5
29JUN26 16.50 P 0.58 0.58 0.58 0.63 +0.16 24 15 181 0
29JUN26 17.00 P 1.04 1.04 1.04 1.04 +0.22 26 15 287 0
29JUN26 17.50 P 0.00 0.00 0.00 1.48 +0.25 23 0 340 0
29JUN26 18.00 P 2.01 2.01 2.01 1.97 +0.27 26 4 294 0
29JUN26 18.50 P 0.00 0.00 0.00 2.46 +0.28 0 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.96 +0.28 0 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.43 +0.25 0 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 3.92 +0.26 0 0 540 0
29JUN26 21.00 P 0.00 0.00 0.00 4.94 +0.25 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.95 +0.23 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.95 +0.23 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.94 +0.25 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.94 +0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.96 +0.24 84 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.96 +0.24 91 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.95 +0.24 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.94 +0.23 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.94 +0.23 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.94 +0.23 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.20 +0.05 25 0 13 0
30JUL26 15.50 P 0.36 0.36 0.36 0.35 +0.08 25 5 44 +5
30JUL26 16.00 P 0.00 0.00 0.00 0.56 +0.11 25 0 96 0
30JUL26 16.50 P 0.00 0.00 0.00 0.84 +0.15 25 0 151 0
30JUL26 17.00 P 0.00 0.00 0.00 1.19 +0.18 25 0 574 0
30JUL26 17.50 P 1.47 1.47 1.47 1.59 +0.22 25 15 87 +12
30JUL26 18.00 P 0.00 0.00 0.00 2.03 +0.24 26 0 50 0
30JUL26 18.50 P 0.00 0.00 0.00 2.49 +0.26 25 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.97 +0.27 24 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.43 +0.23 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.97 +0.28 31 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.98 +0.26 40 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.98 +0.26 46 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.98 +0.26 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.98 +0.26 56 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.98 +0.26 61 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.98 +0.26 66 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.98 +0.26 70 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.95 +0.24 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.95 +0.23 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.96 +0.24 73 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.19 +0.04 25 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.32 +0.06 26 0 108 0
28AUG26 15.50 P 0.00 0.00 0.00 0.49 +0.08 25 0 82 0
28AUG26 16.00 P 0.00 0.00 0.00 0.70 +0.12 25 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 0.99 +0.15 25 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.29 +0.17 24 0 98 0
28AUG26 17.50 P 1.55 1.55 1.55 1.67 +0.21 25 15 72 +15
28AUG26 18.00 P 0.00 0.00 0.00 2.10 +0.23 26 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.54 +0.25 26 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 3.01 +0.27 26 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.45 +0.20 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.97 +0.24 26 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.98 +0.26 34 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.98 +0.26 38 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.98 +0.26 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.98 +0.26 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.98 +0.26 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.98 +0.26 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.98 +0.25 59 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 +0.04 26 0 116 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 +0.06 26 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.42 +0.06 25 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.60 +0.09 25 0 121 0
29SEP26 16.00 P 0.00 0.00 0.00 0.83 +0.12 25 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 +0.14 24 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 1.47 +0.23 27 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.78 +0.14 25 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 2.17 +0.21 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.59 +0.22 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.08 +0.28 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.46 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 +0.24 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.03 +0.29 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 6.02 +0.30 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.02 +0.30 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.98 +0.26 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.02 +0.30 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.02 +0.30 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.02 +0.29 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.03 +0.31 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.02 +0.30 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.02 +0.30 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.02 +0.30 69 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 +0.06 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.66 +0.07 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 +0.08 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 +0.14 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.37 +0.10 25 0 88 0
30DEC26 17.00 P 0.00 0.00 0.00 1.67 +0.12 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 2.01 +0.14 25 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.37 +0.16 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.76 +0.18 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.19 +0.22 26 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 +0.24 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.06 +0.28 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 +0.30 29 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 6.02 +0.30 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.03 +0.31 35 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.03 +0.31 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.03 +0.31 41 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 10.03 +0.31 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.03 +0.30 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.03 +0.31 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.02 +0.30 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.02 +0.30 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.02 +0.30 56 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 +0.03 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 +0.05 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.82 +0.04 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.01 +0.01 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.26 +0.03 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.55 +0.06 25 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.84 +0.07 25 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.08 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.51 +0.11 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.85 +0.09 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.24 +0.11 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.68 +0.23 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.11 +0.24 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.04 +0.30 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.03 +0.31 28 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 7.03 +0.30 31 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 8.03 +0.30 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.03 +0.30 37 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 10.03 +0.31 39 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 11.03 +0.30 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.03 +0.31 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.03 +0.31 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.03 +0.31 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.33 +0.04 27 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.44 +0.05 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.57 +0.06 27 0 2 0
29JUN27 14.00 P 0.00 0.00 0.00 0.73 +0.08 27 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.90 +0.08 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.11 +0.10 27 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.34 +0.12 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.59 +0.13 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.87 +0.14 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.17 +0.16 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.49 +0.17 28 0 0 0
29JUN27 18.00 P 2.78 2.78 2.78 2.83 +0.18 28 4 4 +4
29JUN27 18.50 P 0.00 0.00 0.00 3.20 +0.19 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.58 +0.20 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.98 +0.21 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.40 +0.22 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.26 +0.25 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.09 +0.22 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.03 +0.27 29 0 0 0
TOTAL PUT 111 6,523 +44
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 0.13 -0.01 113 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.11 0.00 117 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.09 0.00 118 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.07 0.00 115 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.06 0.00 120 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.05 0.00 123 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.04 0.00 123 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.03 0.00 120 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.02 0.00 114 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.08 -0.01 114 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 0.00 119 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.14 0.00 120 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.17 0.00 117 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.21 0.00 122 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.24 -0.01 112 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 -0.01 111 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 0.00 122 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 0.00 116 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.42 0.00 126 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 0.00 114 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 0.00 121 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 0.00 128 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.60 -0.01 0 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$ 82.00
29JUN26 46.00 C 0.00 0.00 0.00 36.06 +0.34 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.07 +0.35 83 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.07 +0.35 78 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.07 +0.35 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.07 +0.35 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.57 +0.34 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.08 +0.35 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.58 +0.35 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.08 +0.34 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.59 +0.35 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.09 +0.34 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.59 +0.34 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.10 +0.35 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.60 +0.34 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.13 +0.33 19 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.76 +0.28 19 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 2.64 +0.19 18 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 1.23 +0.11 19 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 0.46 +0.04 19 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 98 0
29JUN26 90.00 C 0.14 0.14 0.14 0.03 0.00 20 1 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 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 34 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 41 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 48 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.39 +0.51 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.91 +0.52 42 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.54 +0.64 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.77 +0.34 22 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.31 +0.34 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.91 +0.32 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.63 +0.28 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.58 +0.23 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 3.72 +0.17 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 2.39 +0.12 20 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 1.43 +0.07 20 0 16 0
30JUL26 87.50 C 0.00 0.00 0.00 0.83 +0.07 21 0 22 0
30JUL26 90.00 C 0.43 0.43 0.43 0.44 +0.03 21 1 25 +1
30JUL26 92.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.10 +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 24 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 22.39 +0.37 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.91 +0.37 26 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.54 +0.45 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.00 +0.33 23 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.64 +0.32 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.39 +0.30 23 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.31 +0.28 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.25 +0.24 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 4.68 +0.19 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 3.39 +0.16 22 0 5 0
28AUG26 85.00 C 0.00 0.00 0.00 2.37 +0.12 22 0 20 0
28AUG26 87.50 C 0.00 0.00 0.00 1.60 +0.09 22 0 1 0
28AUG26 90.00 C 0.00 0.00 0.00 1.10 +0.09 23 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.70 +0.05 23 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.42 +0.03 23 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 36.32 +0.35 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.33 +0.35 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.33 +0.34 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.34 +0.35 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.35 +0.35 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.87 +0.35 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.38 +0.34 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.90 +0.34 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.43 +0.35 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.91 +0.29 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.54 +0.36 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.00 +0.21 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.81 +0.32 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.62 +0.29 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.61 +0.27 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.61 +0.24 21 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 5.09 +0.20 22 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 3.82 +0.16 22 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 2.80 +0.13 22 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 2.01 +0.12 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 1.44 +0.09 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.01 +0.06 23 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 0.67 +0.04 23 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.44 +0.03 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.27 +0.01 23 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 +0.01 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 0.03 +0.01 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.32 +0.35 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.33 +0.35 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.33 +0.34 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.34 +0.34 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.35 +0.35 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.87 +0.35 24 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.38 +0.34 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.90 +0.33 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.43 +0.32 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.91 +0.21 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.54 +0.19 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.20 +0.41 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.44 +0.48 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.26 +0.25 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 9.46 +0.23 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 7.85 +0.19 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.49 +0.36 23 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.24 +0.29 22 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.13 +0.16 22 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 3.30 +0.14 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.60 +0.12 22 0 27 0
30DEC26 92.50 C 0.00 0.00 0.00 2.06 +0.15 23 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 1.60 +0.13 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.22 +0.07 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.92 +0.02 23 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.66 +0.01 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.91 +0.28 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.63 +0.52 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.29 +0.59 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.15 +0.80 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.19 +0.86 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.44 +1.03 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.67 +0.67 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.78 +0.40 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.28 +0.39 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.96 +0.49 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.66 +0.35 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.56 +0.33 22 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.64 +0.25 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.89 +0.30 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.22 +0.26 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.65 +0.23 23 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.18 +0.19 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.77 +0.17 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.44 +0.11 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.23 +0.15 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.96 +0.14 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.77 +0.11 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.61 +0.10 23 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 22.85 +0.74 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.67 +0.68 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.58 +0.55 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.59 +0.42 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.12 +0.71 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 13.06 +0.28 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.50 +0.22 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.09 +0.20 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.81 +0.19 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.68 +0.17 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.62 +0.14 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.71 +0.14 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.90 +0.12 22 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.17 +0.12 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.56 +0.09 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.98 +0.07 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.54 +0.07 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.12 -0.01 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.79 +0.05 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.48 +0.04 22 0 0 0
TOTAL CALL 2 1,735 +1
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.16 -0.06 19 0 15 0
29JUN26 80.00 P 0.67 0.67 0.67 0.63 -0.15 20 5 17 0
29JUN26 82.50 P 0.00 0.00 0.00 1.71 -0.25 20 0 77 0
29JUN26 85.00 P 0.00 0.00 0.00 3.36 -0.31 19 0 49 0
29JUN26 87.50 P 0.00 0.00 0.00 5.56 -0.34 20 0 42 0
29JUN26 90.00 P 0.00 0.00 0.00 8.00 -0.35 0 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 10.50 -0.35 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.00 -0.75 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.97 -0.36 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.54 -0.36 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.12 -0.36 77 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.69 -0.36 85 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.19 -0.44 90 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.54 -0.66 91 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.04 -0.74 96 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 23 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.14 -0.03 21 0 15 0
30JUL26 75.00 P 0.41 0.41 0.41 0.36 -0.07 21 5 15 -5
30JUL26 77.50 P 0.00 0.00 0.00 0.82 -0.11 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.60 -0.17 21 0 63 0
30JUL26 82.50 P 2.87 2.87 2.87 2.77 -0.23 22 1 60 0
30JUL26 85.00 P 0.00 0.00 0.00 4.33 -0.15 22 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 6.07 -0.31 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 8.20 -0.34 21 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 10.54 -0.34 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.00 -0.75 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.97 -0.36 38 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.54 -0.36 43 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.12 -0.36 49 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.69 -0.36 53 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.26 -0.37 58 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.77 -0.43 62 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.27 -0.51 65 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.47 -0.05 23 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 0.89 -0.07 23 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.54 -0.10 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.44 -0.14 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.65 -0.19 23 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 5.15 -0.23 24 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 6.72 -0.26 23 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 8.68 -0.29 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.82 -0.31 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.11 -0.64 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.98 -0.36 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.54 -0.36 36 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.12 -0.36 40 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.69 -0.36 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.26 -0.37 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.77 -0.43 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.27 -0.51 53 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 36 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 32 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.07 -0.01 23 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.31 -0.03 23 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.59 -0.04 23 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 1.01 -0.06 23 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.64 -0.10 23 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 2.49 -0.13 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.59 -0.15 23 0 17 0
29SEP26 82.50 P 5.23 5.23 5.23 4.92 -0.19 24 15 102 +15
29SEP26 85.00 P 0.00 0.00 0.00 6.50 -0.24 24 0 75 0
29SEP26 87.50 P 0.00 0.00 0.00 8.06 -0.26 23 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.99 -0.27 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 12.06 -0.30 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.25 -0.75 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.03 -0.33 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.45 -0.33 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.91 -0.34 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.34 -0.42 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.80 -0.48 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.77 -1.04 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.68 -0.68 40 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 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.04 -0.01 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.29 -0.03 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.51 -0.04 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.27 -0.08 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.86 -0.11 23 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.63 -0.14 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.59 -0.16 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.72 -0.22 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.89 -0.40 22 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 7.39 -0.25 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.04 -0.27 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.84 -0.29 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.81 -0.27 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.88 -0.72 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.03 -0.81 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.74 -0.41 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.91 -0.61 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.34 -0.61 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.80 -0.61 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.95 -0.95 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.68 -0.73 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.01 +0.05 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.47 +0.06 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.05 +0.06 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.70 -0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.43 -0.15 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.38 -0.21 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.50 -0.23 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.78 -0.25 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.43 -0.01 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.01 -0.03 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.75 -0.05 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.26 -0.42 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.21 -0.91 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.39 -0.89 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.74 -0.77 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.91 -0.89 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.34 -0.83 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.80 -0.78 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.95 -1.08 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.68 -0.82 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.99 -0.04 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.40 -0.06 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.92 -0.08 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.55 -0.10 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.34 -0.10 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.26 -0.13 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.30 -0.16 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.50 -0.15 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.85 -0.18 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.30 -0.22 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.92 -0.22 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.66 -0.24 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.49 -0.25 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.46 -0.28 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.47 -0.32 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.56 -0.40 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.67 -0.51 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.78 -0.70 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.99 -0.84 25 0 0 0
TOTAL PUT 26 1,468 +10
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$ 457.20
12JUN26 310.00 C 0.00 0.00 0.00 147.22 -8.43 0 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 137.22 -8.43 0 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 127.23 -8.42 187 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 117.23 -8.42 168 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 107.23 -8.42 150 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 97.23 -8.43 132 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 87.23 -8.43 114 0 0 0
12JUN26 380.00 C 0.00 0.00 0.00 77.23 -8.43 95 0 0 0
12JUN26 390.00 C 0.00 0.00 0.00 67.23 -8.43 0 0 0 0
12JUN26 400.00 C 0.00 0.00 0.00 57.23 -8.43 0 0 1 0
12JUN26 410.00 C 0.00 0.00 0.00 47.24 -8.43 71 0 1 0
12JUN26 420.00 C 0.00 0.00 0.00 37.26 -8.42 64 0 203 0
12JUN26 430.00 C 28.20 28.20 28.20 27.38 -8.25 60 10 34 -10
12JUN26 440.00 C 30.20 30.20 17.00 17.88 -8.25 57 195 364 -96
12JUN26 450.00 C 20.50 20.50 7.80 9.21 -7.59 50 730 2,131 -333
12JUN26 460.00 C 11.60 16.00 2.70 3.41 -5.98 48 3,593 3,671 -1,245
12JUN26 470.00 C 6.89 8.84 0.75 1.15 -3.25 54 6,219 6,190 -458
12JUN26 480.00 C 2.30 4.00 0.16 0.36 -1.65 59 8,651 3,058 -1,241
12JUN26 490.00 C 0.84 1.51 0.01 0.11 -0.80 63 2,132 1,928 -732
12JUN26 500.00 C 0.45 0.74 0.03 0.04 -0.37 69 545 5,079 -302
12JUN26 510.00 C 0.24 0.24 0.10 0.02 -0.18 77 171 803 -51
12JUN26 520.00 C 0.09 0.09 0.09 0.01 -0.08 83 30 2,120 -30
12JUN26 530.00 C 0.01 0.01 0.01 0.01 -0.04 94 15 859 0
12JUN26 540.00 C 0.01 0.01 0.01 0.01 -0.02 105 50 244 0
12JUN26 550.00 C 0.01 0.01 0.01 0.01 -0.01 115 230 1,281 +230
12JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 126 0 282 0
12JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
12JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
12JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
12JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 164 0 315 0
18JUN26 330.00 C 0.00 0.00 0.00 127.38 -8.42 63 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 117.38 -8.43 0 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 107.39 -8.43 46 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 97.40 -8.29 53 0 0 0
18JUN26 370.00 C 0.00 0.00 0.00 87.83 -7.87 78 0 0 0
18JUN26 380.00 C 0.00 0.00 0.00 77.44 -8.40 50 0 0 0
18JUN26 390.00 C 0.00 0.00 0.00 67.51 -8.34 49 0 0 0
18JUN26 400.00 C 57.60 57.60 57.60 57.65 -8.23 48 2 2 +2
18JUN26 410.00 C 0.00 0.00 0.00 47.95 -8.04 46 0 0 0
18JUN26 420.00 C 0.00 0.00 0.00 38.56 -7.71 45 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 28.78 -8.16 37 0 6 0
18JUN26 440.00 C 22.27 22.27 22.27 20.94 -7.35 39 30 132 +30
18JUN26 450.00 C 22.63 22.63 13.40 14.19 -6.26 40 104 565 +6
18JUN26 460.00 C 18.50 19.50 8.50 8.79 -5.31 39 607 604 +301
18JUN26 470.00 C 11.23 13.68 5.30 5.60 -3.66 41 1,916 1,666 +839
18JUN26 480.00 C 7.88 8.80 3.25 3.52 -2.44 44 1,161 1,161 +428
18JUN26 490.00 C 5.28 5.80 2.00 2.20 -1.66 46 777 852 +314
18JUN26 500.00 C 2.86 3.80 1.28 1.38 -1.11 48 2,211 2,018 +761
18JUN26 510.00 C 2.20 2.38 0.87 0.87 -0.69 50 1,571 674 +68
18JUN26 520.00 C 1.30 1.50 0.59 0.56 -0.46 52 166 424 -64
18JUN26 530.00 C 1.02 1.02 0.49 0.37 -0.28 54 89 532 +20
18JUN26 540.00 C 0.53 0.53 0.39 0.26 -0.13 57 60 310 +30
18JUN26 550.00 C 0.00 0.00 0.00 0.18 -0.08 59 0 183 0
18JUN26 560.00 C 0.29 0.29 0.29 0.13 -0.05 61 18 18 +18
18JUN26 570.00 C 0.00 0.00 0.00 0.09 -0.03 63 0 5 0
18JUN26 580.00 C 0.00 0.00 0.00 0.07 - 66 0 0 -
18JUN26 590.00 C 0.00 0.00 0.00 0.05 - 67 0 0 -
29JUN26 230.00 C 0.00 0.00 0.00 227.52 -8.42 0 0 1,300 0
29JUN26 235.00 C 0.00 0.00 0.00 222.53 -8.42 83 0 330 0
29JUN26 240.00 C 219.53 219.77 219.48 217.53 -8.42 0 300 430 -300
29JUN26 245.00 C 0.00 0.00 0.00 212.54 -8.42 0 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 207.71 -8.26 108 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 202.56 -8.42 76 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 197.56 -8.42 0 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 192.57 -8.03 62 0 140 0
29JUN26 270.00 C 0.00 0.00 0.00 187.58 -8.02 68 0 275 0
29JUN26 275.00 C 0.00 0.00 0.00 182.58 -8.04 0 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 177.59 -8.15 0 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 172.60 -8.15 60 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 169.13 -6.63 117 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 162.61 -8.17 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 157.75 -7.94 76 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 147.63 -8.08 0 0 850 0
29JUN26 320.00 C 0.00 0.00 0.00 137.65 -8.17 47 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 127.66 -8.14 0 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 117.67 -8.19 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 107.69 -8.13 34 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 98.51 -7.36 60 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 89.39 -6.61 63 0 90 0
29JUN26 380.00 C 0.00 0.00 0.00 78.94 -7.09 53 0 28 0
29JUN26 390.00 C 82.48 82.48 82.48 68.05 -8.32 36 60 213 +30
29JUN26 400.00 C 0.00 0.00 0.00 58.47 -8.17 36 0 569 0
29JUN26 410.00 C 60.00 60.00 60.00 49.23 -7.91 36 10 255 0
29JUN26 420.00 C 42.00 42.00 42.00 39.52 -8.51 32 1 2,061 -1
29JUN26 430.00 C 45.60 45.60 34.00 31.58 -7.72 33 3 3,066 0
29JUN26 440.00 C 36.00 38.61 24.35 24.70 -7.05 35 446 9,141 +334
29JUN26 450.00 C 30.00 31.00 18.00 18.79 -5.10 36 430 7,529 +83
29JUN26 460.00 C 18.90 24.06 12.78 13.90 -4.17 36 2,280 24,008 -361
29JUN26 470.00 C 14.21 17.80 9.35 10.10 -3.27 37 953 19,363 -122
29JUN26 480.00 C 10.19 13.34 6.70 7.18 -2.70 38 3,837 20,224 -159
29JUN26 490.00 C 7.10 9.95 4.62 5.01 -2.14 38 2,921 18,665 -239
29JUN26 500.00 C 5.25 7.40 3.34 3.57 -1.68 39 5,503 56,208 -666
29JUN26 510.00 C 4.84 5.49 2.35 2.46 -1.34 40 2,267 12,285 -121
29JUN26 520.00 C 3.50 4.04 1.76 1.64 -1.18 41 2,696 14,248 +342
29JUN26 530.00 C 2.79 2.99 1.44 1.08 -0.97 41 815 34,262 -23
29JUN26 540.00 C 2.00 2.31 1.07 0.70 -0.78 41 661 34,022 -147
29JUN26 550.00 C 1.28 1.65 0.89 0.46 -0.61 42 104 21,057 -78
29JUN26 560.00 C 1.30 1.30 1.24 0.29 -0.49 42 31 14,738 -20
29JUN26 570.00 C 1.00 1.00 0.60 0.19 -0.38 43 202 13,282 -38
29JUN26 580.00 C 0.55 0.55 0.55 0.12 -0.30 43 170 9,012 -150
29JUN26 590.00 C 0.00 0.00 0.00 0.08 -0.23 44 0 5,748 0
29JUN26 600.00 C 0.36 0.40 0.35 0.05 -0.18 44 289 27,610 +47
29JUN26 610.00 C 0.00 0.00 0.00 0.04 -0.14 46 0 9,212 0
29JUN26 620.00 C 0.00 0.00 0.00 0.03 -0.11 47 0 19,160 0
29JUN26 630.00 C 0.00 0.00 0.00 0.02 -0.09 47 0 12,372 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 4,522 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 -0.06 48 0 6,309 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 15,956 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 13,437 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17,081 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,727 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8,310 0
29JUN26 740.00 C 0.14 0.14 0.14 0.01 0.00 65 250 5,261 +250
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 70 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18,212 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 79 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 80 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 82 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 83 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 84 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 86 0 179 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 87 0 108 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 88 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 90 0 134 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,145 0
30JUL26 230.00 C 0.00 0.00 0.00 228.07 -8.41 0 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 223.09 -8.44 0 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 218.11 -8.57 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 213.13 -8.57 45 0 30 0
30JUL26 250.00 C 0.00 0.00 0.00 207.71 -8.39 0 0 32 0
30JUL26 255.00 C 0.00 0.00 0.00 203.17 -8.47 45 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 198.19 -8.75 44 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 193.20 -8.36 0 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 187.73 -8.86 0 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 182.58 -9.27 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 177.59 -9.16 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 173.32 -8.57 45 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 169.13 -7.78 64 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 162.61 -9.08 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 159.88 -7.08 67 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 147.63 -8.78 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 137.65 -9.39 0 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 130.15 -6.55 55 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 119.75 -7.11 48 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 110.27 -6.94 47 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 98.51 -9.24 0 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 91.36 -6.70 43 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 81.43 -7.14 39 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 72.05 -7.03 37 0 51 0
30JUL26 400.00 C 0.00 0.00 0.00 61.81 -8.37 32 0 164 0
30JUL26 410.00 C 0.00 0.00 0.00 53.53 -8.16 32 10 809 -10
30JUL26 420.00 C 49.15 49.15 49.15 45.83 -7.65 32 1 1,306 0
30JUL26 430.00 C 48.64 48.64 48.64 39.38 -6.60 34 88 2,298 -48
30JUL26 440.00 C 45.07 45.07 33.14 32.74 -6.28 33 347 3,363 +297
30JUL26 450.00 C 32.49 35.45 26.90 27.31 -5.19 34 365 5,624 +259
30JUL26 460.00 C 32.30 33.00 22.30 22.53 -4.93 34 764 4,044 +418
30JUL26 470.00 C 27.12 27.12 17.95 18.54 -4.13 34 737 5,766 +114
30JUL26 480.00 C 22.00 22.49 14.75 15.14 -3.36 35 653 7,383 +86
30JUL26 490.00 C 18.40 19.09 12.19 12.40 -3.07 36 760 3,697 +70
30JUL26 500.00 C 14.00 15.75 10.00 10.08 -2.58 36 2,545 20,627 -820
30JUL26 510.00 C 12.72 12.72 8.20 8.33 -2.07 37 197 11,379 +1
30JUL26 520.00 C 10.90 11.00 6.80 6.74 -1.76 37 553 44,034 +44
30JUL26 530.00 C 7.41 9.10 5.66 5.36 -1.51 38 907 6,217 +14
30JUL26 540.00 C 6.40 7.71 4.71 4.25 -1.29 38 258 2,952 -40
30JUL26 550.00 C 6.00 6.50 3.95 3.37 -1.09 38 399 21,804 +53
30JUL26 560.00 C 5.25 5.39 3.50 2.66 -0.93 38 281 4,899 +164
30JUL26 570.00 C 4.50 4.90 3.15 2.10 -0.79 39 989 12,182 -281
30JUL26 580.00 C 3.91 3.91 2.70 1.65 -0.68 39 471 6,464 -170
30JUL26 590.00 C 3.47 3.47 2.47 1.30 -0.57 39 480 3,450 +174
30JUL26 600.00 C 2.32 2.39 2.00 1.03 -0.48 40 290 17,008 -114
30JUL26 610.00 C 2.64 2.64 1.84 0.81 -0.41 40 1,144 70,474 -44
30JUL26 620.00 C 1.91 1.91 1.71 0.64 -0.35 40 655 18,616 0
30JUL26 630.00 C 1.76 1.86 1.49 0.50 -0.30 40 2,144 7,707 +946
30JUL26 640.00 C 1.93 1.93 1.23 0.40 -0.25 41 1,986 2,258 +1,872
30JUL26 650.00 C 1.73 1.76 1.11 0.32 -0.21 41 876 1,849 -62
30JUL26 660.00 C 1.02 1.09 1.02 0.25 -0.19 41 288 1,146 -150
30JUL26 670.00 C 0.00 0.00 0.00 0.20 -0.16 42 0 1,236 0
30JUL26 680.00 C 1.04 1.04 1.04 0.16 -0.14 42 60 1,942 0
30JUL26 690.00 C 0.00 0.00 0.00 0.13 -0.12 42 0 1,506 0
30JUL26 700.00 C 0.00 0.00 0.00 0.10 -0.10 42 0 1,926 0
30JUL26 710.00 C 0.00 0.00 0.00 0.09 -0.08 43 0 1,042 0
30JUL26 720.00 C 0.00 0.00 0.00 0.07 -0.07 43 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.06 -0.06 44 0 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 102 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 1,231 0
28AUG26 230.00 C 0.00 0.00 0.00 228.07 -9.40 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 223.36 -9.11 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 218.40 -8.95 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 213.43 -9.14 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 208.17 -9.44 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 204.33 -8.28 60 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 199.39 -8.26 59 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 194.43 -8.10 57 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 189.19 -8.54 51 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 184.25 -8.53 50 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 178.74 -9.05 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 173.32 -9.58 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 169.13 -8.85 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 163.75 -9.28 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 159.88 -8.28 48 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 149.07 -9.32 22 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 140.69 -7.95 46 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 131.51 -7.44 47 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 121.64 -7.62 43 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 112.22 -7.43 42 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 102.89 -7.25 40 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 94.24 -6.29 40 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 84.82 -6.63 38 0 50 0
28AUG26 390.00 C 0.00 0.00 0.00 76.02 -6.45 37 0 60 0
28AUG26 400.00 C 77.77 77.77 68.50 68.22 -6.28 37 34 120 +5
28AUG26 410.00 C 0.00 0.00 0.00 57.01 -7.22 30 0 916 0
28AUG26 420.00 C 0.00 0.00 0.00 51.81 -6.97 34 0 1,039 0
28AUG26 430.00 C 50.00 50.00 47.00 45.43 -6.41 34 33 2,844 0
28AUG26 440.00 C 41.46 41.84 41.46 39.11 -6.10 34 61 2,527 -60
28AUG26 450.00 C 38.08 38.08 33.46 33.46 -6.07 33 368 3,293 -59
28AUG26 460.00 C 36.90 36.90 28.80 28.85 -5.25 34 316 3,609 -51
28AUG26 470.00 C 29.71 33.26 24.80 24.88 -4.56 34 1,257 3,535 +513
28AUG26 480.00 C 29.77 29.80 21.70 21.25 -4.03 35 356 4,773 +213
28AUG26 490.00 C 24.50 24.50 18.00 18.00 -3.79 35 78 2,434 +4
28AUG26 500.00 C 19.00 22.07 15.32 15.60 -3.15 35 585 10,348 -69
28AUG26 510.00 C 14.50 14.50 14.15 13.44 -2.56 36 101 2,113 +50
28AUG26 520.00 C 12.50 12.50 11.75 11.48 -2.51 36 168 2,346 +141
28AUG26 530.00 C 10.50 10.50 10.17 9.64 -2.38 37 2 2,385 0
28AUG26 540.00 C 12.40 12.40 9.20 8.06 -2.20 37 66 2,533 -37
28AUG26 550.00 C 10.80 11.10 7.56 6.74 -2.01 37 47 9,202 +11
28AUG26 560.00 C 0.00 0.00 0.00 5.61 -1.85 37 0 8,604 0
28AUG26 570.00 C 8.30 8.30 5.76 4.67 -1.69 37 54 9,676 0
28AUG26 580.00 C 0.00 0.00 0.00 3.88 -1.55 37 0 23,135 0
28AUG26 590.00 C 4.56 4.94 4.56 3.23 -1.40 38 46 8,944 0
28AUG26 600.00 C 5.70 5.85 4.00 2.68 -1.28 38 1,435 23,831 +1,043
28AUG26 610.00 C 4.41 4.41 3.77 2.22 -1.17 38 33 2,166 -29
28AUG26 620.00 C 0.00 0.00 0.00 1.84 -1.07 38 0 2,280 0
28AUG26 630.00 C 0.00 0.00 0.00 1.53 -0.96 38 0 2,535 0
28AUG26 640.00 C 0.00 0.00 0.00 1.27 -0.87 38 0 2,395 0
28AUG26 650.00 C 2.54 2.54 2.45 1.05 -0.80 39 60 27,125 -60
28AUG26 660.00 C 2.28 2.28 2.21 0.87 -0.73 39 60 3,625 -60
28AUG26 670.00 C 0.00 0.00 0.00 0.72 -0.66 39 0 1,457 0
28AUG26 680.00 C 0.00 0.00 0.00 0.60 -0.60 39 0 988 0
28AUG26 690.00 C 0.00 0.00 0.00 0.50 -0.54 39 0 556 0
28AUG26 700.00 C 1.95 1.95 1.69 0.42 -0.49 40 122 612 +45
28AUG26 710.00 C 1.47 1.50 1.47 0.35 -0.44 40 60 451 -60
28AUG26 720.00 C 1.41 1.41 1.41 0.29 -0.40 40 46 175 -46
28AUG26 730.00 C 0.00 0.00 0.00 0.24 -0.37 40 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.20 -0.33 40 0 51 0
28AUG26 750.00 C 1.10 1.10 1.10 0.17 -0.30 40 10 788 +10
29SEP26 230.00 C 0.00 0.00 0.00 228.50 -9.88 0 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 223.91 -9.24 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 218.79 -9.41 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 214.01 -9.52 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 209.91 -8.67 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 204.76 -8.88 48 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 199.97 -8.75 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 194.99 -8.53 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 190.18 -8.72 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 185.22 -8.78 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 179.72 -9.40 36 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 175.96 -8.29 48 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 170.00 -9.22 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 165.15 -8.95 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 159.88 -9.79 31 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 150.17 -9.24 32 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 140.70 -9.06 34 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 131.51 -9.22 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 121.64 -9.25 33 0 0 0
29SEP26 350.00 C 110.70 110.70 110.70 112.22 -9.27 33 10 23 +10
29SEP26 360.00 C 0.00 0.00 0.00 104.42 -8.05 36 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 94.47 -8.76 33 0 250 0
29SEP26 380.00 C 0.00 0.00 0.00 86.85 -9.53 34 0 491 0
29SEP26 390.00 C 0.00 0.00 0.00 80.02 -6.43 36 0 342 0
29SEP26 400.00 C 76.43 76.43 70.00 73.13 -4.24 37 3 834 +2
29SEP26 410.00 C 0.00 0.00 0.00 65.75 -4.12 36 0 1,017 0
29SEP26 420.00 C 47.76 56.57 47.76 56.07 -6.72 33 23 569 +23
29SEP26 430.00 C 0.00 0.00 0.00 49.89 -6.29 33 0 1,319 0
29SEP26 440.00 C 46.60 46.60 44.60 44.14 -6.06 33 196 4,228 -92
29SEP26 450.00 C 46.64 46.64 38.84 38.84 -5.71 33 950 4,843 -510
29SEP26 460.00 C 41.19 41.19 34.53 34.08 -5.24 33 240 7,158 +65
29SEP26 470.00 C 38.76 40.00 30.00 30.21 -4.44 34 1,266 4,797 +270
29SEP26 480.00 C 34.61 35.00 26.31 26.22 -4.08 34 657 4,945 +100
29SEP26 490.00 C 29.10 29.10 23.07 23.10 -3.64 34 752 4,452 -457
29SEP26 500.00 C 27.00 27.50 20.00 20.35 -3.22 34 476 11,941 +343
29SEP26 510.00 C 23.77 23.77 18.01 17.88 -2.89 35 122 5,670 +60
29SEP26 520.00 C 16.60 16.60 15.59 15.58 -2.73 35 81 3,903 +12
29SEP26 530.00 C 18.91 18.91 13.80 13.72 -2.42 36 260 10,098 +10
29SEP26 540.00 C 16.00 16.50 12.22 11.85 -2.28 36 133 4,839 +38
29SEP26 550.00 C 12.35 12.35 10.81 10.23 -2.12 36 718 46,455 +95
29SEP26 560.00 C 12.28 12.65 9.80 8.81 -1.97 36 336 7,860 +4
29SEP26 570.00 C 11.77 11.77 8.85 7.58 -1.83 36 193 5,438 -57
29SEP26 580.00 C 10.07 10.07 7.39 6.52 -1.70 36 2,084 9,165 +1,345
29SEP26 590.00 C 9.43 9.43 7.01 5.61 -1.57 36 127 2,696 +75
29SEP26 600.00 C 7.20 7.20 6.60 4.82 -1.46 36 49 21,065 -4
29SEP26 610.00 C 7.00 7.00 7.00 4.14 -1.35 37 2 6,419 0
29SEP26 620.00 C 6.50 6.50 5.25 3.55 -1.26 37 97 5,792 -91
29SEP26 630.00 C 6.33 6.33 4.60 3.05 -1.16 37 47 4,742 0
29SEP26 640.00 C 4.43 4.52 4.43 2.62 -1.08 37 61 7,399 0
29SEP26 650.00 C 5.00 5.21 3.68 2.25 -1.00 37 81 38,316 +66
29SEP26 660.00 C 3.39 3.72 3.39 1.93 -0.93 37 197 7,079 -46
29SEP26 670.00 C 4.42 4.42 3.37 1.66 -0.86 37 75 2,822 -75
29SEP26 680.00 C 3.12 3.12 3.05 1.43 -0.79 38 50 10,715 -30
29SEP26 690.00 C 0.00 0.00 0.00 1.23 -0.73 38 0 455 0
29SEP26 700.00 C 0.00 0.00 0.00 1.06 -0.62 38 0 2,846 0
29SEP26 710.00 C 0.00 0.00 0.00 0.91 -0.58 38 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.79 -0.54 38 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.68 -0.50 38 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.59 -0.46 39 0 825 0
29SEP26 750.00 C 0.00 0.00 0.00 0.51 -0.43 39 0 1,910 0
29SEP26 760.00 C 0.00 0.00 0.00 0.44 -0.40 39 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.38 -0.37 39 0 1,562 0
29SEP26 780.00 C 0.00 0.00 0.00 0.33 -0.37 39 0 2,052 0
29SEP26 790.00 C 0.00 0.00 0.00 0.29 -0.32 39 0 609 0
29SEP26 800.00 C 0.00 0.00 0.00 0.25 -0.30 39 0 990 0
29SEP26 810.00 C 0.00 0.00 0.00 0.22 -0.27 40 0 212 0
29SEP26 820.00 C 0.00 0.00 0.00 0.19 -0.26 40 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.17 -0.24 40 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.15 -0.22 40 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.13 -0.21 40 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.12 -0.19 41 0 138 0
29SEP26 870.00 C 0.00 0.00 0.00 0.10 -0.19 41 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.09 -0.17 41 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.08 -0.15 41 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.07 -0.15 41 0 212 0
29SEP26 910.00 C 0.74 0.79 0.71 0.06 -0.14 41 19 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.05 -0.13 41 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.04 -0.13 41 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.03 -0.13 40 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.02 -0.12 40 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.12 38 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.11 39 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.10 39 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.09 40 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.08 40 0 1,873 0
30DEC26 230.00 C 0.00 0.00 0.00 232.04 -8.99 49 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 227.21 -8.94 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 222.39 -8.94 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 217.58 -8.92 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 212.15 -9.55 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 207.35 -9.68 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 202.56 -9.66 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 198.39 -8.87 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 192.97 -9.51 40 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 189.07 -8.60 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 184.50 -8.39 43 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 179.98 -8.17 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 174.10 -9.42 39 0 60 0
30DEC26 295.00 C 0.00 0.00 0.00 169.59 -9.05 39 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 164.90 -8.53 38 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 156.98 -7.36 41 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 146.55 -8.49 37 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 138.11 -7.78 37 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 129.36 -7.57 36 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 120.77 -7.35 36 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 111.76 -7.79 34 0 191 0
30DEC26 370.00 C 0.00 0.00 0.00 104.16 -7.08 35 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 95.84 -7.38 34 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 88.73 -6.75 34 3 349 0
30DEC26 400.00 C 90.00 90.00 82.00 84.23 -5.35 36 15 3,487 +13
30DEC26 410.00 C 0.00 0.00 0.00 75.17 -4.94 33 0 253 0
30DEC26 420.00 C 73.60 73.60 67.43 67.43 -6.17 32 9 530 -1
30DEC26 430.00 C 0.00 0.00 0.00 64.88 -2.57 35 0 6,614 0
30DEC26 440.00 C 0.00 0.00 0.00 56.69 -4.97 33 0 630 0
30DEC26 450.00 C 54.03 54.03 51.50 51.63 -5.29 33 27 6,122 +10
30DEC26 460.00 C 55.00 55.00 47.00 46.91 -4.89 33 25 5,311 +4
30DEC26 470.00 C 46.32 46.32 43.81 42.62 -4.52 33 55 2,426 +44
30DEC26 480.00 C 47.00 47.88 39.61 38.53 -4.02 33 46 5,527 -30
30DEC26 490.00 C 36.39 36.57 36.04 34.97 -3.76 33 460 2,294 +144
30DEC26 500.00 C 38.00 39.00 32.00 31.76 -3.47 33 85 4,734 +38
30DEC26 510.00 C 30.00 30.01 30.00 28.85 -3.21 33 32 4,799 +31
30DEC26 520.00 C 31.91 32.00 26.20 26.35 -2.65 34 228 7,076 +114
30DEC26 530.00 C 30.00 30.28 23.81 23.89 -2.24 34 44 3,392 +39
30DEC26 540.00 C 25.40 27.05 22.00 21.44 -2.07 34 49 14,257 +48
30DEC26 550.00 C 23.50 25.00 19.74 19.23 -1.91 34 268 12,757 -36
30DEC26 560.00 C 18.26 18.63 18.26 17.22 -1.76 34 47 3,493 -43
30DEC26 570.00 C 20.90 20.90 16.83 15.40 -1.63 34 107 5,409 -5
30DEC26 580.00 C 15.70 15.70 15.70 13.77 -1.49 34 3 9,815 +3
30DEC26 590.00 C 14.34 14.34 14.34 12.29 -1.38 34 45 3,608 +1
30DEC26 600.00 C 12.40 15.90 12.40 10.96 -1.28 34 660 19,577 -144
30DEC26 610.00 C 12.30 12.30 12.30 9.77 -1.18 34 60 5,555 -60
30DEC26 620.00 C 12.60 12.90 11.00 8.70 -1.09 34 103 7,517 -89
30DEC26 630.00 C 11.03 11.03 10.20 7.75 -1.00 34 88 1,672 -75
30DEC26 640.00 C 10.50 11.60 9.40 6.89 -0.93 34 56 3,337 -46
30DEC26 650.00 C 9.25 9.25 8.45 6.13 -0.85 34 133 2,749 -131
30DEC26 660.00 C 10.00 10.00 8.11 5.45 -0.78 34 107 2,288 0
30DEC26 670.00 C 0.00 0.00 0.00 4.84 -0.72 34 0 985 0
30DEC26 680.00 C 0.00 0.00 0.00 4.29 -0.68 34 0 1,444 0
30DEC26 690.00 C 0.00 0.00 0.00 3.81 -0.62 34 0 743 0
30DEC26 700.00 C 7.20 7.20 6.27 3.38 -0.58 34 436 15,411 +61
30DEC26 710.00 C 0.00 0.00 0.00 3.00 -0.53 34 0 463 0
30DEC26 720.00 C 0.00 0.00 0.00 2.66 -0.49 34 0 1,528 0
30DEC26 730.00 C 0.00 0.00 0.00 2.36 -0.45 34 0 595 0
30DEC26 740.00 C 0.00 0.00 0.00 2.09 -0.42 34 0 2,292 0
30DEC26 750.00 C 4.50 5.05 4.50 1.86 -0.38 34 14 13,919 +14
30DEC26 760.00 C 0.00 0.00 0.00 1.65 -0.35 34 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.46 -0.33 34 0 2,564 0
30DEC26 780.00 C 0.00 0.00 0.00 1.29 -0.31 34 0 1,996 0
30DEC26 790.00 C 0.00 0.00 0.00 1.15 -0.28 34 0 621 0
30DEC26 800.00 C 3.66 3.80 3.66 1.02 -0.26 34 32 933 +1
30DEC26 810.00 C 3.62 3.64 3.62 0.90 -0.24 34 346 794 -292
30DEC26 820.00 C 0.00 0.00 0.00 0.80 -0.22 34 0 872 0
30DEC26 830.00 C 3.29 3.29 3.29 0.71 -0.21 35 30 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 0.61 -0.19 34 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.54 -0.17 34 0 463 0
30DEC26 860.00 C 2.84 2.84 2.84 0.50 -0.14 35 30 133 +30
30DEC26 870.00 C 2.82 2.82 2.82 0.43 -0.15 35 30 152 +30
30DEC26 880.00 C 3.00 3.00 3.00 0.38 -0.14 35 12 220 0
30DEC26 890.00 C 0.00 0.00 0.00 0.34 -0.12 35 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.30 -0.12 35 0 475 0
30DEC26 910.00 C 0.00 0.00 0.00 0.27 -0.10 35 0 953 0
30DEC26 920.00 C 0.00 0.00 0.00 0.24 -0.10 35 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.21 -0.09 35 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.19 -0.08 35 0 68 0
30DEC26 950.00 C 0.00 0.00 0.00 0.17 -0.08 35 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.15 -0.07 35 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.13 -0.07 35 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.10 -0.06 35 0 43 0
30DEC26 1,000.00 C 1.60 1.60 1.60 0.09 -0.06 35 3 3,240 -1
30MAR27 230.00 C 0.00 0.00 0.00 236.66 -7.53 52 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 229.71 -9.73 44 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 224.99 -9.72 44 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 220.26 -9.71 43 0 30 0
30MAR27 250.00 C 0.00 0.00 0.00 217.23 -8.01 47 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 211.85 -8.67 45 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 208.23 -7.58 46 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 202.85 -8.25 44 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 197.40 -9.02 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 194.00 -7.74 44 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 188.15 -8.93 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 184.86 -7.58 42 0 17 0
30MAR27 290.00 C 0.00 0.00 0.00 179.40 -8.42 40 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 175.79 -7.44 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 169.85 -8.70 38 0 198 0
30MAR27 310.00 C 0.00 0.00 0.00 161.41 -8.22 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 152.89 -7.86 38 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 144.30 -7.74 37 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 136.77 -6.75 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 127.23 -7.96 35 0 10,666 0
30MAR27 360.00 C 0.00 0.00 0.00 119.77 -7.37 35 0 348 0
30MAR27 370.00 C 0.00 0.00 0.00 113.04 -6.71 35 0 175 0
30MAR27 380.00 C 0.00 0.00 0.00 105.75 -5.92 35 0 249 0
30MAR27 390.00 C 0.00 0.00 0.00 97.61 -6.59 34 0 165 0
30MAR27 400.00 C 0.00 0.00 0.00 90.18 -7.46 33 0 21,298 0
30MAR27 410.00 C 85.82 85.82 85.82 86.63 -3.84 35 42 49 +8
30MAR27 420.00 C 89.00 90.00 80.75 80.91 -3.09 35 27 19,771 -20
30MAR27 430.00 C 70.19 72.70 70.19 72.77 -3.77 33 4 976 +2
30MAR27 440.00 C 71.20 71.20 71.20 66.72 -4.48 33 13 1,171 +3
30MAR27 450.00 C 70.00 70.00 70.00 61.74 -5.37 33 12 1,042 -2
30MAR27 460.00 C 59.20 59.20 57.18 57.01 -5.05 32 106 1,278 +46
30MAR27 470.00 C 53.00 54.36 52.36 52.36 -5.05 32 11 4,707 -3
30MAR27 480.00 C 52.00 52.00 48.09 48.65 -4.46 33 23 4,350 -12
30MAR27 490.00 C 44.55 44.55 44.55 44.55 -4.13 32 3 625 +3
30MAR27 500.00 C 48.61 48.61 41.02 41.49 -3.48 33 18 3,240 +7
30MAR27 510.00 C 38.94 39.36 38.94 38.22 -3.32 33 41 1,043 +39
30MAR27 520.00 C 36.35 36.35 36.35 34.92 -3.35 33 40 2,278 +40
30MAR27 530.00 C 39.50 39.50 33.45 31.86 -3.27 33 5 3,497 +1
30MAR27 540.00 C 36.58 36.58 36.58 29.02 -3.21 32 1 3,589 0
30MAR27 550.00 C 29.81 29.81 28.20 26.40 -3.14 32 137 1,428 +3
30MAR27 560.00 C 0.00 0.00 0.00 23.98 -3.08 32 0 2,913 0
30MAR27 570.00 C 26.00 26.00 26.00 21.74 -3.02 32 3 1,660 +3
30MAR27 580.00 C 0.00 0.00 0.00 19.69 -2.96 32 0 1,459 0
30MAR27 590.00 C 21.06 21.06 20.91 17.81 -2.89 32 46 1,441 +44
30MAR27 600.00 C 19.00 20.01 19.00 16.08 -2.83 32 26 5,950 -2
30MAR27 610.00 C 20.33 20.33 17.40 14.51 -2.76 32 5 1,804 0
30MAR27 620.00 C 0.00 0.00 0.00 13.06 -2.70 32 0 2,577 0
30MAR27 630.00 C 15.68 15.68 15.16 11.75 -2.63 32 90 1,382 0
30MAR27 640.00 C 14.14 14.85 14.14 10.56 -2.55 32 46 928 -45
30MAR27 650.00 C 13.83 13.83 13.83 9.47 -2.48 31 75 580 -75
30MAR27 660.00 C 13.16 13.35 13.16 8.49 -2.40 31 90 251 +51
30MAR27 670.00 C 11.94 12.66 11.94 7.59 -2.33 31 92 2,295 0
30MAR27 680.00 C 11.92 11.92 11.28 6.79 -2.24 31 48 856 +3
30MAR27 690.00 C 11.12 11.28 11.12 6.06 -2.16 31 110 497 +83
30MAR27 700.00 C 11.50 11.50 10.18 5.40 -2.08 31 70 7,260 +69
30MAR27 710.00 C 0.00 0.00 0.00 4.81 -2.00 31 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 4.27 -1.93 31 0 199 0
30MAR27 730.00 C 0.00 0.00 0.00 3.80 -1.84 31 0 241 0
30MAR27 740.00 C 0.00 0.00 0.00 3.37 -1.76 31 0 2,441 0
30MAR27 750.00 C 7.66 7.66 7.66 2.98 -1.69 31 3 207 +3
30MAR27 760.00 C 7.14 7.14 7.14 2.64 -1.60 31 30 185 +30
30MAR27 770.00 C 0.00 0.00 0.00 2.33 -1.53 31 0 229 0
30MAR27 780.00 C 6.37 7.13 6.37 2.06 -1.45 30 151 358 +70
30MAR27 790.00 C 0.00 0.00 0.00 1.82 -1.37 30 0 164 0
30MAR27 800.00 C 0.00 0.00 0.00 1.60 -1.30 30 0 331 0
30MAR27 810.00 C 0.00 0.00 0.00 1.41 -1.23 30 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 1.24 -1.09 30 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 1.09 -1.10 30 0 256 0
30MAR27 840.00 C 5.44 5.44 5.44 0.93 -1.00 30 2 151 +2
30MAR27 850.00 C 4.90 4.90 4.90 0.83 -0.98 30 1 872 +1
29JUN27 300.00 C 175.00 175.00 175.00 172.67 -9.06 38 1 99 +1
29JUN27 310.00 C 0.00 0.00 0.00 164.84 -8.15 38 0 30 0
29JUN27 320.00 C 0.00 0.00 0.00 156.30 -7.84 37 0 82 0
29JUN27 330.00 C 0.00 0.00 0.00 147.35 -8.68 36 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 139.34 -8.51 35 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 132.18 -7.69 35 0 30 0
29JUN27 360.00 C 0.00 0.00 0.00 124.00 -8.11 35 0 30 0
29JUN27 370.00 C 0.00 0.00 0.00 116.94 -7.65 34 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 109.86 -8.31 34 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 102.93 -7.39 34 0 4 0
29JUN27 400.00 C 100.00 100.00 98.00 98.82 -4.77 35 2 36 0
29JUN27 410.00 C 0.00 0.00 0.00 90.90 -6.13 34 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 84.85 -6.90 33 0 1,458 0
29JUN27 430.00 C 0.00 0.00 0.00 79.45 -5.59 33 0 122 0
29JUN27 440.00 C 75.50 75.50 75.20 73.72 -6.38 33 60 114 +10
29JUN27 450.00 C 68.90 68.90 68.80 68.80 -5.50 33 4 133 +2
29JUN27 460.00 C 74.00 74.00 64.30 64.29 -5.10 33 208 586 +206
29JUN27 470.00 C 61.73 61.73 61.73 59.98 -4.73 33 21 173 +21
29JUN27 480.00 C 64.90 64.90 64.50 55.96 -4.17 33 3 92 +3
29JUN27 490.00 C 54.50 54.50 54.50 52.19 -3.60 33 1 43 0
29JUN27 500.00 C 54.00 54.00 48.80 48.54 -3.54 33 5 1,317 +4
29JUN27 510.00 C 46.04 46.04 46.04 44.96 -3.55 33 1 125 +1
29JUN27 520.00 C 0.00 0.00 0.00 41.67 -3.28 33 0 88 0
29JUN27 530.00 C 39.00 39.00 39.00 38.75 -3.00 33 1 340 0
29JUN27 540.00 C 38.73 38.73 37.59 35.89 -3.02 33 33 276 +17
29JUN27 550.00 C 36.00 36.00 34.80 33.03 -3.05 32 25 697 +9
29JUN27 560.00 C 0.00 0.00 0.00 30.70 -2.54 33 0 51 0
29JUN27 570.00 C 35.30 35.30 35.30 28.46 -2.54 32 2 97 0
29JUN27 580.00 C 31.60 33.57 31.50 26.25 -2.56 32 4 109 0
29JUN27 590.00 C 0.00 0.00 0.00 24.09 -2.53 32 1 8 0
29JUN27 600.00 C 26.30 26.30 25.23 22.39 -2.09 32 14 939 0
29JUN27 610.00 C 0.00 0.00 0.00 20.72 -2.13 32 0 111 0
29JUN27 620.00 C 0.00 0.00 0.00 19.05 -2.16 32 0 68 0
29JUN27 630.00 C 24.16 24.16 24.16 17.42 -2.15 32 30 40 +30
29JUN27 640.00 C 20.00 20.00 20.00 16.19 -1.75 32 1 48 +1
29JUN27 650.00 C 20.50 20.50 18.82 14.97 -1.76 32 3 123 0
29JUN27 660.00 C 17.48 17.48 17.48 13.76 -1.78 32 284 371 +284
29JUN27 670.00 C 18.73 18.73 16.46 12.55 -1.81 32 33 398 +1
TOTAL CALL 94,259 1,682,223 +3,193
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
12JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
12JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
12JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
12JUN26 390.00 P 0.01 0.01 0.01 0.01 0.00 103 131 181 +131
12JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 87 0 107 0
12JUN26 410.00 P 0.01 0.01 0.01 0.01 0.00 73 50 601 -47
12JUN26 420.00 P 0.07 0.10 0.07 0.03 +0.01 65 10 1,030 -4
12JUN26 430.00 P 0.05 0.31 0.05 0.15 +0.06 61 310 2,323 -118
12JUN26 440.00 P 0.35 1.06 0.18 0.62 +0.20 56 2,568 2,998 -416
12JUN26 450.00 P 0.87 3.15 0.48 2.31 +0.88 54 5,597 2,959 +243
12JUN26 460.00 P 2.87 8.00 1.30 6.47 +2.57 51 4,850 2,912 +250
12JUN26 470.00 P 5.12 15.50 3.51 14.37 +5.47 61 2,258 908 -78
12JUN26 480.00 P 15.00 22.00 15.00 23.84 +7.45 77 10 578 -4
12JUN26 490.00 P 0.00 0.00 0.00 33.88 +8.18 100 0 133 0
12JUN26 500.00 P 44.00 44.00 41.00 44.11 +9.23 127 2 18 -1
12JUN26 510.00 P 0.00 0.00 0.00 54.39 +9.66 155 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 64.48 +9.82 177 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 74.48 +9.82 196 0 0 0
12JUN26 540.00 P 0.00 0.00 0.00 84.48 +9.83 214 0 0 0
12JUN26 550.00 P 0.00 0.00 0.00 94.48 +9.83 232 0 0 0
12JUN26 560.00 P 0.00 0.00 0.00 104.47 +9.82 249 0 3 0
12JUN26 570.00 P 0.00 0.00 0.00 114.47 +9.82 266 0 0 0
12JUN26 580.00 P 0.00 0.00 0.00 124.47 +9.82 282 0 0 0
12JUN26 590.00 P 0.00 0.00 0.00 134.47 +9.82 297 0 0 0
12JUN26 600.00 P 0.00 0.00 0.00 144.47 +9.82 312 0 0 0
18JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18JUN26 380.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
18JUN26 390.00 P 0.22 0.22 0.22 0.10 +0.09 49 4 18 0
18JUN26 400.00 P 0.40 0.40 0.40 0.23 +0.19 48 1 52 0
18JUN26 410.00 P 0.50 0.82 0.50 0.55 +0.42 47 3 128 +1
18JUN26 420.00 P 0.56 1.30 0.56 1.16 +0.74 45 120 468 +60
18JUN26 430.00 P 0.90 2.58 0.75 2.29 +1.18 44 458 837 +251
18JUN26 440.00 P 1.40 4.80 1.40 4.28 +1.78 43 1,480 1,525 +734
18JUN26 450.00 P 3.34 8.20 2.73 7.43 +2.57 42 1,051 602 +38
18JUN26 460.00 P 8.20 13.45 5.20 12.00 +3.73 41 3,862 3,318 +2,538
18JUN26 470.00 P 9.00 19.62 9.00 18.92 +5.30 45 988 1,718 +967
18JUN26 480.00 P 14.00 27.00 14.00 26.98 +6.69 48 236 688 +156
18JUN26 490.00 P 24.18 24.18 24.18 35.91 +7.78 53 30 30 +30
18JUN26 500.00 P 42.62 42.62 42.62 44.11 +7.35 49 10 10 +10
18JUN26 510.00 P 0.00 0.00 0.00 54.39 +8.64 59 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 64.48 +9.30 68 0 0 0
18JUN26 530.00 P 0.00 0.00 0.00 74.48 +9.64 76 0 0 0
18JUN26 540.00 P 0.00 0.00 0.00 84.48 +9.83 82 0 0 0
18JUN26 550.00 P 0.00 0.00 0.00 94.48 +9.83 89 0 0 0
18JUN26 560.00 P 0.00 0.00 0.00 104.47 +9.74 96 0 0 0
18JUN26 570.00 P 0.00 0.00 0.00 114.47 +9.78 102 0 0 0
18JUN26 580.00 P 0.00 0.00 0.00 124.47 - 108 0 0 -
18JUN26 590.00 P 0.00 0.00 0.00 134.47 - 114 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 93 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 85 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 69 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 64 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 409 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 638 0
29JUN26 360.00 P 0.30 0.30 0.28 0.02 +0.01 37 29 2,812 -9
29JUN26 370.00 P 0.46 0.46 0.46 0.04 +0.01 36 8 2,596 -3
29JUN26 380.00 P 0.18 0.69 0.18 0.12 +0.04 36 83 4,825 -48
29JUN26 390.00 P 0.52 1.07 0.52 0.31 +0.11 36 129 5,709 +77
29JUN26 400.00 P 0.71 1.60 0.67 0.72 +0.26 36 1,043 19,423 -231
29JUN26 410.00 P 1.02 2.36 1.01 1.51 +0.54 37 1,301 9,049 +434
29JUN26 420.00 P 1.83 3.62 1.48 2.83 +0.97 37 1,831 11,932 +267
29JUN26 430.00 P 3.23 5.55 2.20 4.92 +1.59 37 3,428 16,662 -83
29JUN26 440.00 P 4.81 8.27 3.40 7.92 +2.60 38 3,737 12,085 +229
29JUN26 450.00 P 8.00 12.26 5.51 11.90 +3.67 38 5,221 17,819 -1,997
29JUN26 460.00 P 9.49 17.26 8.46 17.00 +4.64 38 1,796 17,773 +231
29JUN26 470.00 P 15.60 23.60 13.00 23.33 +5.56 40 2,478 10,217 +460
29JUN26 480.00 P 19.00 30.00 17.97 28.74 +4.78 36 1,332 12,171 +939
29JUN26 490.00 P 25.53 38.86 25.53 38.49 +6.99 42 555 13,091 -60
29JUN26 500.00 P 38.01 47.92 32.01 47.15 +7.81 44 591 15,225 -387
29JUN26 510.00 P 44.01 53.86 39.51 55.86 +8.36 45 141 14,902 -131
29JUN26 520.00 P 52.51 66.10 48.51 65.61 +8.75 49 169 12,637 -137
29JUN26 530.00 P 0.00 0.00 0.00 75.28 +9.27 53 0 4,292 0
29JUN26 540.00 P 82.72 82.72 82.72 84.48 +8.57 53 1 7,680 0
29JUN26 550.00 P 78.12 91.00 78.12 94.48 +9.20 57 109 6,732 +91
29JUN26 560.00 P 89.63 105.50 89.63 104.69 +9.52 63 1,951 14,118 +1,031
29JUN26 570.00 P 0.00 0.00 0.00 114.47 +9.73 65 0 3,428 0
29JUN26 580.00 P 108.00 108.00 108.00 124.47 +9.72 69 4 5,801 -7
29JUN26 590.00 P 0.00 0.00 0.00 134.47 +9.75 73 0 1,873 0
29JUN26 600.00 P 0.00 0.00 0.00 144.80 +10.15 79 0 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 153.16 +8.55 66 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 164.07 +9.47 80 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 173.90 +9.16 82 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 183.77 +9.16 84 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 194.06 +9.44 90 0 251 0
29JUN26 660.00 P 187.00 187.00 187.00 203.46 +8.84 86 7 11 +7
29JUN26 670.00 P 0.00 0.00 0.00 214.05 +9.45 96 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 223.76 +9.16 96 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 234.05 +9.45 102 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 244.04 +9.44 105 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 253.74 +9.14 104 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 264.04 +9.31 110 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 274.04 +9.44 113 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 284.04 +9.44 115 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 294.03 +9.30 118 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 303.73 +9.03 117 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 314.02 +9.32 123 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 324.03 +9.33 125 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 333.96 +9.36 127 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 344.08 +9.39 131 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 353.73 +9.14 129 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 363.73 +9.14 131 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 373.73 +9.14 133 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 383.72 +9.13 135 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 393.72 +9.13 137 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 403.94 +9.35 143 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 413.72 +9.13 142 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 423.72 +9.13 144 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 433.94 +9.35 150 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 443.71 +9.08 147 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 454.02 +9.43 155 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 463.24 +8.55 142 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30JUL26 285.00 P 0.22 0.22 0.22 0.01 0.00 40 2 2 +2
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30JUL26 320.00 P 0.44 0.52 0.44 0.03 0.00 34 123 123 +23
30JUL26 330.00 P 0.00 0.00 0.00 0.06 0.00 34 0 368 0
30JUL26 340.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 651 0
30JUL26 350.00 P 0.82 0.82 0.82 0.29 +0.07 34 150 1,361 +150
30JUL26 360.00 P 1.23 1.28 1.16 0.55 +0.14 34 49 2,780 +11
30JUL26 370.00 P 1.58 1.60 1.55 0.98 +0.24 34 832 2,966 +727
30JUL26 380.00 P 2.26 2.26 2.26 1.65 +0.40 34 61 11,510 0
30JUL26 390.00 P 2.29 3.12 2.29 2.65 +0.63 35 210 4,174 +50
30JUL26 400.00 P 2.52 4.69 2.52 4.07 +0.95 35 781 8,384 +448
30JUL26 410.00 P 3.85 6.46 3.85 5.98 +1.58 35 294 4,030 +100
30JUL26 420.00 P 4.90 8.68 4.90 8.22 +1.99 35 2,500 19,171 +1,062
30JUL26 430.00 P 7.32 11.70 7.32 11.15 +2.47 34 1,720 21,801 +398
30JUL26 440.00 P 10.40 15.42 9.12 14.90 +3.18 35 761 12,215 -228
30JUL26 450.00 P 14.06 19.80 12.39 19.32 +3.92 35 873 7,848 -89
30JUL26 460.00 P 16.50 24.26 16.50 24.55 +4.55 35 477 8,870 +88
30JUL26 470.00 P 21.59 30.65 21.20 30.53 +5.10 36 1,042 10,654 -74
30JUL26 480.00 P 26.95 34.81 26.95 36.97 +5.48 36 128 6,695 +66
30JUL26 490.00 P 33.69 42.00 33.69 44.81 +6.58 37 187 4,626 -30
30JUL26 500.00 P 48.00 52.00 48.00 52.12 +8.12 37 73 1,734 +41
30JUL26 510.00 P 56.00 60.00 56.00 60.19 +7.19 38 33 660 0
30JUL26 520.00 P 54.16 70.00 54.16 69.91 +7.91 41 41 858 +41
30JUL26 530.00 P 74.00 78.00 74.00 77.69 +8.24 40 36 2,960 +6
30JUL26 540.00 P 78.01 78.01 71.01 87.79 +8.78 43 80 1,091 -60
30JUL26 550.00 P 87.01 87.01 80.01 97.61 +9.60 46 80 1,236 -60
30JUL26 560.00 P 0.00 0.00 0.00 104.69 +6.69 40 0 442 0
30JUL26 570.00 P 103.46 108.43 103.46 114.47 +7.74 42 5 803 -4
30JUL26 580.00 P 119.00 119.00 119.00 124.47 +8.83 45 6 1,071 +6
30JUL26 590.00 P 0.00 0.00 0.00 134.47 +9.42 47 0 311 0
30JUL26 600.00 P 135.45 138.03 135.45 146.03 +10.53 55 93 5,679 +60
30JUL26 610.00 P 0.00 0.00 0.00 153.16 +4.20 44 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 164.07 +4.92 52 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 173.90 +9.12 53 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 184.34 +9.62 58 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 194.06 +8.87 58 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 204.09 +9.39 60 0 30 0
30JUL26 670.00 P 0.00 0.00 0.00 214.05 +9.35 62 0 30 0
30JUL26 680.00 P 0.00 0.00 0.00 223.76 +9.07 62 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 234.10 +8.91 66 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 244.04 +8.92 67 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 253.74 +9.14 67 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 264.04 +9.31 71 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 274.04 +9.06 73 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 284.09 +8.83 75 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 294.32 +9.59 78 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 303.73 +9.03 76 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 314.02 +9.32 79 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 324.03 +9.33 81 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 333.96 +8.97 82 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 344.08 +9.39 85 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
28AUG26 280.00 P 0.40 0.44 0.40 0.01 0.00 33 47 52 +47
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 21 0
28AUG26 300.00 P 0.70 0.70 0.70 0.02 -0.03 30 30 32 +30
28AUG26 310.00 P 0.00 0.00 0.00 0.04 -0.06 30 0 35 0
28AUG26 320.00 P 0.97 0.97 0.97 0.11 -0.08 31 30 92 +30
28AUG26 330.00 P 1.23 1.23 1.23 0.22 -0.13 31 30 240 +30
28AUG26 340.00 P 1.54 1.61 1.54 0.42 -0.17 31 60 1,109 +60
28AUG26 350.00 P 1.96 2.03 1.96 0.76 -0.19 32 206 1,214 +60
28AUG26 360.00 P 2.51 2.70 2.51 1.30 -0.16 32 195 1,311 -75
28AUG26 370.00 P 2.50 3.31 2.50 2.11 -0.09 32 206 791 +146
28AUG26 380.00 P 3.07 4.60 3.07 3.26 +0.02 33 208 1,556 -28
28AUG26 390.00 P 4.28 6.30 4.28 4.83 +0.24 33 122 1,910 -28
28AUG26 400.00 P 8.05 8.05 8.05 6.88 +0.79 33 30 3,830 +30
28AUG26 410.00 P 9.66 10.00 9.66 9.45 +1.50 34 82 3,900 0
28AUG26 420.00 P 9.00 13.30 9.00 12.55 +2.16 34 183 4,972 -31
28AUG26 430.00 P 14.00 16.60 14.00 16.18 +2.84 35 376 8,249 -37
28AUG26 440.00 P 14.22 20.20 14.22 20.30 +3.55 35 64 8,399 -1
28AUG26 450.00 P 17.73 25.00 17.73 24.80 +4.05 35 83 5,376 -57
28AUG26 460.00 P 28.48 30.16 28.13 30.10 +4.51 35 743 8,736 -142
28AUG26 470.00 P 34.03 36.01 33.81 36.01 +5.01 35 321 4,477 +70
28AUG26 480.00 P 34.71 41.85 34.71 42.66 +5.69 36 415 2,924 -2
28AUG26 490.00 P 38.51 44.36 38.40 49.65 +6.21 37 305 1,784 -80
28AUG26 500.00 P 49.73 57.00 45.06 57.22 +6.77 37 215 1,617 +185
28AUG26 510.00 P 61.44 61.44 61.44 63.57 +5.68 36 2 277 0
28AUG26 520.00 P 0.00 0.00 0.00 71.48 +5.97 36 5 455 +5
28AUG26 530.00 P 0.00 0.00 0.00 79.77 +6.24 36 0 259 0
28AUG26 540.00 P 0.00 0.00 0.00 88.39 +4.06 37 0 1,059 0
28AUG26 550.00 P 94.00 98.00 94.00 97.61 +9.60 38 32 881 +28
28AUG26 560.00 P 104.00 108.00 104.00 104.69 +3.84 33 30 737 +30
28AUG26 570.00 P 0.00 0.00 0.00 115.34 +3.83 37 0 1,451 0
28AUG26 580.00 P 0.00 0.00 0.00 124.55 +6.85 37 0 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 134.47 +7.53 39 0 3,496 0
28AUG26 600.00 P 0.00 0.00 0.00 146.03 +9.79 45 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 153.16 +4.20 37 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 164.07 +4.92 43 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 173.90 +8.80 44 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 184.34 +9.41 47 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 194.06 +8.87 48 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 204.09 +9.39 50 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 214.05 +9.35 51 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 223.76 +9.07 51 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 234.10 +8.91 55 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 244.04 +8.92 56 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 253.74 +9.12 56 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 264.04 +9.31 59 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 274.04 +9.06 60 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 284.09 +8.83 62 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 294.32 +9.59 64 0 0 0
29SEP26 230.00 P 0.38 0.38 0.38 0.01 0.00 39 2 2,122 +2
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 36 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29SEP26 270.00 P 0.67 0.67 0.66 0.04 +0.02 34 60 150 +60
29SEP26 275.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 122 0
29SEP26 280.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 32 0
29SEP26 285.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 62 0
29SEP26 290.00 P 0.00 0.00 0.00 0.14 +0.07 34 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.19 +0.09 34 0 196 0
29SEP26 300.00 P 1.10 1.15 1.08 0.26 +0.12 34 83 390 +31
29SEP26 310.00 P 1.30 1.35 1.30 0.44 +0.18 34 18 148 +17
29SEP26 320.00 P 1.50 1.60 1.50 0.71 +0.27 34 2 199 +1
29SEP26 330.00 P 2.00 2.00 2.00 1.11 +0.39 34 70 308 +48
29SEP26 340.00 P 0.00 0.00 0.00 1.65 +0.51 34 0 443 0
29SEP26 350.00 P 2.45 2.45 2.45 2.40 +0.70 34 30 582 +30
29SEP26 360.00 P 3.31 4.10 3.31 3.44 +0.98 34 220 4,012 +138
29SEP26 370.00 P 3.85 5.09 3.82 4.75 +1.21 34 423 3,732 +422
29SEP26 380.00 P 4.65 6.74 4.65 6.34 +1.43 34 58 3,709 -44
29SEP26 390.00 P 8.01 8.48 8.01 8.37 +1.79 34 68 3,127 -35
29SEP26 400.00 P 7.85 10.84 7.85 10.82 +2.19 34 344 6,322 +133
29SEP26 410.00 P 9.78 13.05 9.78 13.40 +2.48 34 644 10,053 +8
29SEP26 420.00 P 12.00 16.49 12.00 16.36 +2.71 34 1,694 8,086 -321
29SEP26 430.00 P 15.20 19.99 15.20 19.99 +3.09 34 532 12,276 -54
29SEP26 440.00 P 18.00 23.70 17.80 24.22 +3.59 34 1,436 15,879 -542
29SEP26 450.00 P 27.23 29.04 27.10 28.83 +4.04 34 744 15,702 +517
29SEP26 460.00 P 26.00 34.41 25.79 34.18 +4.38 34 1,571 15,878 -338
29SEP26 470.00 P 38.08 39.48 37.60 39.97 +5.04 34 228 9,775 -103
29SEP26 480.00 P 41.00 46.00 41.00 46.49 +5.62 35 213 8,881 -62
29SEP26 490.00 P 48.53 51.15 48.53 53.29 +6.02 35 183 4,627 +1
29SEP26 500.00 P 49.05 49.05 49.05 60.28 +6.20 35 30 14,721 0
29SEP26 510.00 P 0.00 0.00 0.00 67.69 +6.40 35 5 6,555 0
29SEP26 520.00 P 66.00 71.30 66.00 73.90 +5.02 34 67 8,037 +60
29SEP26 530.00 P 0.00 0.00 0.00 81.97 +4.51 34 11 3,437 0
29SEP26 540.00 P 80.10 91.00 80.10 91.64 +4.55 36 35 11,205 +1
29SEP26 550.00 P 96.00 100.00 96.00 97.61 +3.68 33 51 7,853 +20
29SEP26 560.00 P 0.00 0.00 0.00 105.78 +4.93 31 0 7,080 0
29SEP26 570.00 P 109.00 118.00 109.00 116.44 +4.93 35 5 3,487 +5
29SEP26 580.00 P 132.92 132.92 132.92 124.91 +5.34 33 1 4,918 0
29SEP26 590.00 P 0.00 0.00 0.00 135.26 +4.93 36 0 1,135 0
29SEP26 600.00 P 0.00 0.00 0.00 146.25 +8.51 40 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 155.58 +6.62 40 0 1,943 0
29SEP26 620.00 P 0.00 0.00 0.00 164.07 +4.92 38 0 2,202 0
29SEP26 630.00 P 158.21 158.30 158.15 173.90 +8.80 39 150 1,934 +150
29SEP26 640.00 P 181.86 181.86 181.85 184.37 +9.07 42 90 977 +30
29SEP26 650.00 P 0.00 0.00 0.00 194.06 +8.87 42 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 204.09 +8.92 44 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 214.35 +9.48 46 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 223.76 +8.62 45 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 234.10 +8.91 48 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 244.04 +8.92 49 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 253.74 +9.12 49 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 264.04 +9.31 52 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 274.04 +9.06 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 284.09 +8.83 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 294.32 +9.59 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 303.79 +9.09 55 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 314.02 +9.32 57 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 324.03 +9.33 59 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 333.96 +8.97 59 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 344.08 +9.39 61 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 353.73 +9.14 60 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 363.94 +9.35 62 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 373.76 +9.17 63 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 383.72 +9.13 63 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 393.72 +9.00 65 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 403.94 +9.35 67 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 414.21 +9.34 69 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 423.77 +8.90 68 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 433.94 +9.35 70 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 443.90 +9.18 70 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 454.02 +9.32 72 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 463.72 +8.84 71 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 473.94 +9.34 73 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 483.93 +9.22 74 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 494.26 +9.57 77 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 504.30 +9.68 78 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 514.00 +9.38 77 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 524.00 +9.50 78 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 534.00 +9.50 79 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 543.50 +9.00 77 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.10 +0.07 35 0 1,728 0
30DEC26 235.00 P 0.95 0.95 0.95 0.13 +0.09 35 1 120 0
30DEC26 240.00 P 0.00 0.00 0.00 0.17 +0.11 35 0 100 0
30DEC26 245.00 P 0.00 0.00 0.00 0.22 +0.14 35 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.28 +0.16 35 0 130 0
30DEC26 255.00 P 0.00 0.00 0.00 0.34 +0.20 35 0 120 0
30DEC26 260.00 P 0.00 0.00 0.00 0.44 +0.25 35 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.53 +0.29 35 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.63 +0.33 35 0 44 0
30DEC26 275.00 P 0.00 0.00 0.00 0.78 +0.40 35 0 66 0
30DEC26 280.00 P 0.00 0.00 0.00 0.94 +0.46 35 0 8 0
30DEC26 285.00 P 0.00 0.00 0.00 1.09 +0.51 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.33 +0.58 35 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 1.57 +0.68 35 0 61 0
30DEC26 300.00 P 0.00 0.00 0.00 1.81 +0.76 34 0 173 0
30DEC26 310.00 P 3.00 3.00 3.00 2.58 +1.04 35 1 90 0
30DEC26 320.00 P 0.00 0.00 0.00 3.39 +1.24 35 0 563 0
30DEC26 330.00 P 0.00 0.00 0.00 4.46 +1.57 34 0 456 0
30DEC26 340.00 P 0.00 0.00 0.00 5.54 +1.51 34 0 276 0
30DEC26 350.00 P 5.81 5.81 5.81 6.78 +1.55 34 46 945 +46
30DEC26 360.00 P 8.50 8.62 8.38 8.49 +1.74 34 92 1,324 +89
30DEC26 370.00 P 9.82 9.82 9.82 10.38 +1.84 33 1 1,364 -1
30DEC26 380.00 P 12.23 12.24 11.79 12.68 +2.37 33 110 2,084 +18
30DEC26 390.00 P 14.08 14.52 14.08 15.18 +2.68 33 46 2,085 +45
30DEC26 400.00 P 13.70 17.60 13.57 18.09 +3.11 33 11 10,979 +2
30DEC26 410.00 P 18.95 20.87 18.95 21.20 +3.34 33 58 9,293 0
30DEC26 420.00 P 20.50 24.00 20.50 24.81 +3.74 33 6 8,439 -1
30DEC26 430.00 P 23.94 27.80 23.94 28.64 +3.86 33 42 19,521 +40
30DEC26 440.00 P 31.72 33.15 31.72 32.88 +3.98 32 1,002 6,665 +226
30DEC26 450.00 P 31.81 38.00 31.80 37.87 +4.59 33 605 11,227 +94
30DEC26 460.00 P 36.00 42.79 36.00 43.12 +4.84 33 1,174 6,725 +310
30DEC26 470.00 P 44.70 47.24 44.70 48.79 +5.40 33 150 7,180 +80
30DEC26 480.00 P 47.50 50.00 47.50 54.45 +5.34 33 3 8,394 +2
30DEC26 490.00 P 0.00 0.00 0.00 61.51 +6.29 33 0 3,608 0
30DEC26 500.00 P 60.00 68.00 60.00 68.39 +6.48 33 151 18,785 +21
30DEC26 510.00 P 0.00 0.00 0.00 73.67 +5.17 32 0 6,926 0
30DEC26 520.00 P 70.63 70.63 70.63 81.89 +5.65 33 30 4,964 +30
30DEC26 530.00 P 85.52 87.50 85.52 89.45 +6.27 33 37 5,476 0
30DEC26 540.00 P 0.00 0.00 0.00 96.88 +5.76 33 0 2,111 0
30DEC26 550.00 P 93.33 103.88 92.57 103.33 +3.86 32 364 11,006 +21
30DEC26 560.00 P 0.00 0.00 0.00 113.01 +3.96 33 0 4,734 0
30DEC26 570.00 P 122.32 122.32 122.32 123.26 +5.40 35 33 4,460 -30
30DEC26 580.00 P 0.00 0.00 0.00 132.39 +8.49 36 0 6,519 0
30DEC26 590.00 P 0.00 0.00 0.00 141.01 +8.51 36 0 3,904 0
30DEC26 600.00 P 0.00 0.00 0.00 147.22 +5.97 33 0 22,281 0
30DEC26 610.00 P 0.00 0.00 0.00 157.69 +7.35 35 0 4,704 0
30DEC26 620.00 P 0.00 0.00 0.00 166.66 +7.35 35 4 1,836 -4
30DEC26 630.00 P 161.46 161.60 161.27 176.09 +7.81 35 120 1,865 +90
30DEC26 640.00 P 0.00 0.00 0.00 184.37 +6.96 33 0 1,847 0
30DEC26 650.00 P 190.00 193.00 190.00 194.91 +8.32 36 40 2,400 +20
30DEC26 660.00 P 0.00 0.00 0.00 204.17 +8.23 35 0 5,165 0
30DEC26 670.00 P 0.00 0.00 0.00 214.35 +8.95 37 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 223.76 +8.59 36 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 234.10 +8.91 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 244.04 +8.92 39 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 253.74 +9.12 39 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 264.04 +9.31 41 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 274.04 +9.06 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 284.09 +8.83 43 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 294.32 +9.59 45 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 304.02 +9.32 45 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 314.27 +9.57 47 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 324.28 +9.57 48 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 334.21 +9.22 48 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 344.57 +9.88 50 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 353.73 +9.14 49 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 363.94 +9.35 50 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 373.76 +9.04 50 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 383.72 +9.13 51 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 393.72 +9.00 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 403.94 +9.35 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 414.21 +9.34 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 423.77 +8.90 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 433.97 +9.38 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 443.90 +9.02 57 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 454.02 +9.30 58 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 463.72 +8.84 57 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 473.94 +9.25 59 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 483.93 +9.22 60 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 494.26 +9.57 61 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 504.30 +9.57 62 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 514.00 +9.24 62 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 524.00 +9.50 63 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 534.00 +9.50 63 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 543.50 +9.00 62 0 0 0
30MAR27 230.00 P 1.55 1.58 1.55 0.62 +0.45 37 6 30,586 0
30MAR27 235.00 P 0.00 0.00 0.00 0.72 +0.50 37 0 2 0
30MAR27 240.00 P 0.00 0.00 0.00 0.87 +0.59 36 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 1.00 +0.66 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 1.16 +0.73 36 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 1.35 +0.82 36 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.59 +0.96 36 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 1.89 +1.11 36 0 155 0
30MAR27 270.00 P 2.60 2.80 2.60 2.14 +1.20 36 60 64 +60
30MAR27 275.00 P 0.00 0.00 0.00 2.46 +1.36 36 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 2.83 +1.51 36 0 21 0
30MAR27 285.00 P 0.00 0.00 0.00 3.20 +1.63 36 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 3.57 +1.75 36 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 4.06 +1.88 36 0 1 0
30MAR27 300.00 P 4.50 4.60 4.50 4.59 +2.03 36 21 515 +21
30MAR27 310.00 P 0.00 0.00 0.00 5.37 +2.14 35 0 21 0
30MAR27 320.00 P 0.00 0.00 0.00 6.62 +2.22 35 0 266 0
30MAR27 330.00 P 7.61 7.61 7.59 8.00 +2.46 34 56 773 +56
30MAR27 340.00 P 8.99 8.99 8.99 9.68 +2.61 34 45 369 +45
30MAR27 350.00 P 8.60 10.64 8.60 11.52 +2.85 34 52 10,895 +44
30MAR27 360.00 P 12.10 12.50 12.10 13.59 +2.89 34 11 1,181 -11
30MAR27 370.00 P 13.96 13.96 13.96 15.98 +3.18 34 45 2,577 0
30MAR27 380.00 P 14.00 15.68 14.00 18.41 +3.50 33 4 2,469 0
30MAR27 390.00 P 19.05 19.05 19.05 21.43 +4.00 33 45 2,458 0
30MAR27 400.00 P 19.98 23.00 19.98 24.47 +4.23 33 75 20,798 +49
30MAR27 410.00 P 26.50 26.50 26.50 27.89 +4.44 33 5 3,183 +5
30MAR27 420.00 P 29.00 29.30 29.00 31.62 +4.57 33 81 8,772 0
30MAR27 430.00 P 32.70 33.19 32.70 35.39 +4.42 32 31 4,996 +31
30MAR27 440.00 P 37.68 37.68 37.50 39.82 +4.82 32 200 4,106 0
30MAR27 450.00 P 43.82 43.82 43.82 44.30 +4.61 32 1 4,374 0
30MAR27 460.00 P 41.00 49.50 41.00 49.50 +4.92 32 83 2,327 +32
30MAR27 470.00 P 52.39 55.00 52.39 55.13 +5.54 32 13 5,453 -1
30MAR27 480.00 P 54.23 60.20 54.23 60.78 +5.55 32 67 2,689 -35
30MAR27 490.00 P 0.00 0.00 0.00 66.68 +5.45 32 0 2,413 0
30MAR27 500.00 P 64.50 72.98 62.50 74.00 +6.51 32 110 3,196 -36
30MAR27 510.00 P 74.46 79.66 74.46 82.75 +8.29 34 272 3,138 +162
30MAR27 520.00 P 76.07 85.62 76.07 86.71 +5.32 32 58 1,949 +48
30MAR27 530.00 P 0.00 0.00 0.00 97.09 +8.48 34 0 736 0
30MAR27 540.00 P 92.00 101.42 92.00 102.92 +6.94 33 41 366 +18
30MAR27 550.00 P 103.68 103.68 102.12 110.73 +7.05 33 11 1,161 +7
30MAR27 560.00 P 0.00 0.00 0.00 118.06 +6.50 33 0 545 0
30MAR27 570.00 P 0.00 0.00 0.00 125.63 +6.01 32 0 551 0
30MAR27 580.00 P 0.00 0.00 0.00 135.36 +7.68 34 0 760 0
30MAR27 590.00 P 0.00 0.00 0.00 142.59 +6.54 33 0 345 0
30MAR27 600.00 P 0.00 0.00 0.00 154.20 +9.67 35 0 2,036 0
30MAR27 610.00 P 0.00 0.00 0.00 160.95 +7.73 34 0 524 0
30MAR27 620.00 P 0.00 0.00 0.00 168.45 +6.52 33 0 302 0
30MAR27 630.00 P 0.00 0.00 0.00 177.91 +7.44 33 0 1,413 0
30MAR27 640.00 P 0.00 0.00 0.00 186.90 +7.56 33 0 173 0
30MAR27 650.00 P 181.48 181.50 181.42 200.48 +7.01 38 90 2,813 +90
30MAR27 660.00 P 0.00 0.00 0.00 205.24 +7.82 33 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 214.38 +7.89 33 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 224.34 +8.49 34 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 234.28 +8.89 34 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 244.04 +8.92 35 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 253.74 +8.97 35 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 264.04 +9.31 37 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 274.04 +9.06 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 284.09 +8.83 38 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 294.32 +9.59 40 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 304.02 +9.32 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 314.27 +9.57 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 324.28 +9.57 42 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 334.21 +9.22 43 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 344.57 +9.88 44 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 353.73 +9.14 43 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 363.94 +9.34 44 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 373.76 +9.04 45 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 383.72 +9.13 45 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 393.72 +9.00 46 0 0 0
29JUN27 300.00 P 7.18 7.18 7.04 6.78 +1.04 34 101 277 +72
29JUN27 310.00 P 0.00 0.00 0.00 8.17 +1.22 34 0 61 0
29JUN27 320.00 P 0.00 0.00 0.00 9.76 +1.66 34 0 60 0
29JUN27 330.00 P 0.00 0.00 0.00 11.61 +1.91 34 0 138 0
29JUN27 340.00 P 12.60 12.60 12.60 13.48 +1.91 33 1 135 -1
29JUN27 350.00 P 0.00 0.00 0.00 15.88 +2.40 33 0 198 0
29JUN27 360.00 P 16.56 17.25 16.56 18.28 +2.37 33 91 358 +91
29JUN27 370.00 P 18.78 19.60 18.78 20.96 +2.62 33 135 468 +135
29JUN27 380.00 P 21.68 22.59 21.68 23.99 +2.88 33 146 265 +146
29JUN27 390.00 P 24.85 24.85 24.85 27.03 +2.87 33 2 19 +2
29JUN27 400.00 P 28.10 29.00 27.59 30.55 +3.31 32 26 81 +26
29JUN27 410.00 P 0.00 0.00 0.00 34.26 +3.37 32 0 53 0
29JUN27 420.00 P 35.50 35.50 35.50 37.98 +3.35 32 70 398 +70
29JUN27 430.00 P 38.25 39.76 38.25 42.32 +3.89 32 140 339 +140
29JUN27 440.00 P 45.35 45.35 45.35 46.75 +3.85 32 22 504 +22
29JUN27 450.00 P 49.00 50.55 49.00 51.20 +3.83 31 9 330 +9
29JUN27 460.00 P 48.16 55.16 48.16 56.58 +4.66 31 44 272 +40
29JUN27 470.00 P 60.00 61.05 60.00 61.44 +4.31 31 24 105 +24
29JUN27 480.00 P 65.00 67.19 65.00 67.00 +4.66 31 33 119 -23
29JUN27 490.00 P 0.00 0.00 0.00 73.13 +5.27 31 0 54 0
29JUN27 500.00 P 74.57 80.00 74.57 79.54 +5.52 31 15 1,756 +15
29JUN27 510.00 P 0.00 0.00 0.00 90.12 +9.65 33 11 148 +11
29JUN27 520.00 P 84.51 88.00 84.51 93.50 +5.98 31 7 475 +7
29JUN27 530.00 P 94.60 94.60 94.60 100.23 +5.63 31 1 100 0
29JUN27 540.00 P 0.00 0.00 0.00 108.12 +6.32 32 21 293 +21
29JUN27 550.00 P 0.00 0.00 0.00 115.79 +6.72 32 0 18 0
29JUN27 560.00 P 0.00 0.00 0.00 123.10 +6.52 32 0 7 0
29JUN27 570.00 P 0.00 0.00 0.00 131.33 +6.74 32 3 10 +3
29JUN27 580.00 P 0.00 0.00 0.00 139.37 +7.17 32 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 146.78 +6.56 32 0 3 0
29JUN27 600.00 P 152.00 152.00 152.00 155.81 +7.42 32 3 39 +3
29JUN27 610.00 P 0.00 0.00 0.00 164.27 +7.30 33 0 15 0
29JUN27 620.00 P 0.00 0.00 0.00 172.75 +7.62 33 4 9 +4
29JUN27 630.00 P 0.00 0.00 0.00 181.31 +7.69 33 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 189.93 +7.65 33 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 200.48 +7.01 34 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 208.02 +8.22 33 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 216.64 +8.02 32 0 0 0
TOTAL PUT 80,217 1,068,793 +11,093
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$ 115.40
29JUN26 62.50 C 0.00 0.00 0.00 52.93 +1.44 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 50.44 +1.44 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.94 +1.44 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.45 +1.28 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.96 +1.45 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.48 +1.29 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.98 +1.57 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.58 +1.66 73 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.09 +1.38 69 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.61 +1.67 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.21 +1.76 67 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.87 +1.94 69 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 23.15 +1.55 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.62 +1.56 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 18.07 +1.47 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.62 +1.43 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 13.23 +1.38 33 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.93 +1.29 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 8.78 +1.17 33 0 75 0
29JUN26 110.00 C 6.20 6.20 6.20 6.83 +0.99 33 15 139 +15
29JUN26 112.50 C 0.00 0.00 0.00 5.01 +0.80 32 0 66 0
29JUN26 115.00 C 2.47 2.47 2.47 3.60 +0.66 32 15 204 0
29JUN26 117.50 C 2.16 2.53 1.59 2.50 +0.50 32 61 180 +59
29JUN26 120.00 C 1.73 1.73 1.73 1.67 +0.36 33 5 519 +5
29JUN26 122.50 C 0.00 0.00 0.00 1.06 +0.24 33 0 356 0
29JUN26 125.00 C 0.61 0.61 0.61 0.65 +0.15 33 4 805 +4
29JUN26 127.50 C 0.00 0.00 0.00 0.38 +0.08 33 0 565 0
29JUN26 130.00 C 0.00 0.00 0.00 0.22 +0.05 33 0 150 0
29JUN26 132.50 C 0.00 0.00 0.00 0.13 +0.04 34 0 611 0
29JUN26 135.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 249 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 72 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 81 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 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 35.65 +1.21 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.09 +1.12 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 31.05 +1.48 49 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 28.24 +1.41 27 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 25.87 +1.10 35 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.46 +1.04 34 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 21.57 +2.14 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.84 +1.36 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.64 +1.30 35 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.56 +1.24 35 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.60 +1.16 35 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 10.79 +1.07 35 0 0 0
30JUL26 110.00 C 7.79 9.04 7.79 9.13 +0.94 35 13 66 +1
30JUL26 112.50 C 0.00 0.00 0.00 7.55 +0.84 34 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 6.21 +0.76 34 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 5.03 +0.62 34 0 69 0
30JUL26 120.00 C 3.62 3.62 3.62 4.05 +0.52 34 1 177 0
30JUL26 122.50 C 0.00 0.00 0.00 3.23 +0.48 34 0 135 0
30JUL26 125.00 C 0.00 0.00 0.00 2.55 +0.40 34 0 192 0
30JUL26 127.50 C 1.89 1.98 1.89 1.99 +0.33 34 16 180 +5
30JUL26 130.00 C 0.00 0.00 0.00 1.54 +0.27 34 0 430 0
30JUL26 132.50 C 0.00 0.00 0.00 1.17 +0.21 34 0 103 0
30JUL26 135.00 C 0.00 0.00 0.00 0.89 +0.15 34 0 100 0
30JUL26 137.50 C 0.00 0.00 0.00 0.66 +0.11 34 0 127 0
30JUL26 140.00 C 0.00 0.00 0.00 0.49 +0.09 34 0 1,249 0
30JUL26 142.50 C 0.00 0.00 0.00 0.36 +0.07 34 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.28 +0.06 35 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.20 +0.05 35 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 28.79 +1.11 37 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 26.48 +1.21 37 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.22 +1.37 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.03 +1.29 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 19.98 +1.29 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.99 +1.24 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 16.10 +1.18 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 14.33 +1.12 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.68 +1.00 37 0 15 0
28AUG26 110.00 C 9.71 10.75 9.71 11.15 +1.07 37 30 60 +15
28AUG26 112.50 C 8.92 8.92 8.92 9.53 +0.90 36 14 89 +14
28AUG26 115.00 C 0.00 0.00 0.00 8.23 +0.75 36 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 7.11 +0.75 36 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 6.11 +0.66 36 0 211 0
28AUG26 122.50 C 0.00 0.00 0.00 5.22 +0.60 36 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 4.44 +0.54 36 0 70 0
28AUG26 127.50 C 0.00 0.00 0.00 3.76 +0.48 36 0 192 0
28AUG26 130.00 C 2.66 2.66 2.66 3.16 +0.42 36 1 108 0
28AUG26 132.50 C 0.00 0.00 0.00 2.65 +0.30 36 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 2.27 +0.33 37 0 45 0
28AUG26 137.50 C 0.00 0.00 0.00 1.89 +0.29 37 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 1.56 +0.25 37 0 586 0
28AUG26 142.50 C 0.00 0.00 0.00 1.28 +0.21 37 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.05 +0.18 37 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.85 +0.14 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.69 +0.12 37 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 53.34 +1.55 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.93 +1.60 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.47 +1.86 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.97 +1.54 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.54 +1.54 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.11 +1.53 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.82 +1.64 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.44 +1.64 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.82 +1.38 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.76 +1.64 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.29 +1.44 40 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 26.86 +1.39 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.84 +1.13 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.58 +0.93 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 20.54 +1.30 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.44 +1.24 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 16.62 +1.16 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 14.90 +1.10 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.33 +1.06 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 11.83 +0.91 36 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 10.39 +0.78 35 0 620 0
29SEP26 115.00 C 0.00 0.00 0.00 9.13 +0.71 35 0 165 0
29SEP26 117.50 C 7.99 7.99 7.99 8.00 +0.45 35 2 132 +2
29SEP26 120.00 C 6.96 6.96 6.96 7.04 +0.50 35 15 34 0
29SEP26 122.50 C 6.26 6.34 6.03 6.08 +0.47 35 42 149 -12
29SEP26 125.00 C 0.00 0.00 0.00 5.26 +0.36 35 0 115 0
29SEP26 127.50 C 4.73 4.73 4.60 4.52 +0.32 35 30 30 0
29SEP26 130.00 C 3.50 4.05 3.34 3.89 +0.32 35 76 298 -29
29SEP26 132.50 C 3.40 3.40 3.40 3.35 +0.27 35 15 45 +15
29SEP26 135.00 C 0.00 0.00 0.00 3.03 +0.45 36 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 2.52 +0.35 36 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 2.13 +0.28 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.82 +0.28 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.52 +0.21 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.30 +0.21 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.08 +0.16 36 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 48.60 +1.57 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.22 +1.37 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.85 +1.33 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.56 +1.34 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.26 +1.69 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.02 +1.47 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.83 +1.45 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.69 +1.43 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.60 +1.40 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.57 +1.57 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.59 +1.41 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.39 +1.06 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.80 +1.39 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.95 +1.62 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 19.31 +1.56 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.72 +1.43 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 15.88 +1.00 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 14.56 +0.94 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 13.29 +0.94 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 12.11 +0.82 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 11.04 +0.82 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 10.12 +0.63 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 9.16 +0.58 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.27 +0.53 34 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 7.47 +0.50 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.73 +0.43 34 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 6.08 +0.44 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.46 +0.36 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.03 +0.49 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.47 +0.40 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.03 +0.38 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.61 +0.38 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.19 +0.30 35 0 0 0
30DEC26 150.00 C 2.59 2.59 2.59 2.87 +0.29 35 15 36 +15
30MAR27 80.00 C 0.00 0.00 0.00 38.45 +1.42 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.31 +1.41 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.24 +1.36 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.24 +1.36 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.29 +1.30 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.45 +1.30 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.61 +1.21 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.94 +1.21 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.28 +1.19 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 21.73 +1.12 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.25 +1.12 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.80 +1.01 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.52 +1.01 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 16.24 +1.46 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.60 +0.87 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 13.55 +0.87 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.50 +0.84 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.90 +1.10 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.37 +0.13 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.09 +0.71 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.29 +0.62 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 8.55 +0.59 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.87 +0.62 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.80 +0.30 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.28 +0.32 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.77 +0.34 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.25 +0.28 33 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 4.83 +0.26 33 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 4.44 +0.27 33 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 30.25 +1.65 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.54 +1.57 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 26.90 +1.56 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.24 +1.40 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 23.74 +0.92 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.33 +0.99 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.73 +0.87 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.43 +0.84 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.19 +0.81 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.01 +0.77 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.90 +0.74 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.85 +0.70 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 13.86 +0.66 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 12.97 +0.63 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.10 +0.64 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.30 +0.64 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.52 +0.58 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.79 +0.47 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.06 +0.25 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.41 +0.23 33 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 7.85 +0.19 33 0 0 0
TOTAL CALL 370 15,162 +109
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 187 0
29JUN26 100.00 P 0.00 0.00 0.00 0.08 -0.07 33 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 0.19 -0.12 33 0 224 0
29JUN26 105.00 P 0.00 0.00 0.00 0.40 -0.21 33 0 106 0
29JUN26 107.50 P 0.88 0.88 0.88 0.76 -0.33 33 20 173 +20
29JUN26 110.00 P 2.00 2.00 1.58 1.32 -0.49 34 46 328 -20
29JUN26 112.50 P 2.36 2.38 2.12 2.15 -0.66 34 57 194 0
29JUN26 115.00 P 0.00 0.00 0.00 3.26 -0.84 34 0 402 0
29JUN26 117.50 P 0.00 0.00 0.00 4.64 -0.97 34 0 327 0
29JUN26 120.00 P 0.00 0.00 0.00 6.35 -0.96 35 0 334 0
29JUN26 122.50 P 0.00 0.00 0.00 8.05 -1.26 33 0 978 0
29JUN26 125.00 P 0.00 0.00 0.00 10.14 -1.34 33 0 130 0
29JUN26 127.50 P 0.00 0.00 0.00 12.38 -1.40 33 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 14.72 -1.45 33 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 17.14 -1.61 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 19.60 -1.81 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 22.10 -1.50 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 24.60 -1.63 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 27.10 -1.50 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 29.60 -1.50 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 32.10 -1.81 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.60 -1.84 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.22 -0.06 35 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.37 -0.09 35 0 128 0
30JUL26 97.50 P 0.95 0.95 0.95 0.59 -0.13 35 15 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.90 -0.18 35 0 155 0
30JUL26 102.50 P 0.00 0.00 0.00 1.32 -0.25 35 0 32 0
30JUL26 105.00 P 2.63 2.63 2.21 1.87 -0.34 35 30 80 0
30JUL26 107.50 P 0.00 0.00 0.00 2.57 -0.43 35 0 159 0
30JUL26 110.00 P 4.40 4.40 4.40 3.43 -0.54 35 40 448 +14
30JUL26 112.50 P 0.00 0.00 0.00 4.45 -0.64 35 0 93 0
30JUL26 115.00 P 6.41 6.41 6.41 5.62 -0.71 35 15 116 +15
30JUL26 117.50 P 0.00 0.00 0.00 6.92 -0.76 35 0 37 0
30JUL26 120.00 P 8.41 8.41 8.33 8.47 -0.80 35 22 132 +15
30JUL26 122.50 P 0.00 0.00 0.00 10.04 -1.00 35 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 11.83 -1.10 35 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 13.76 -1.18 35 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 15.82 -1.22 35 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 17.96 -1.28 35 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 20.17 -1.61 35 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 22.56 -1.63 36 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 24.64 -1.59 30 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.21 -1.45 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.65 -1.49 35 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 32.11 -1.80 34 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.60 -1.84 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.36 -0.07 37 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.55 -0.08 37 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.79 -0.11 37 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 1.14 -0.12 37 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 1.54 -0.22 37 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 2.05 -0.27 37 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 2.69 -0.29 37 0 141 0
28AUG26 105.00 P 0.00 0.00 0.00 3.43 -0.38 38 0 62 0
28AUG26 107.50 P 0.00 0.00 0.00 4.27 -0.47 38 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 5.29 -0.49 38 0 32 0
28AUG26 112.50 P 7.34 7.34 7.34 6.41 -0.60 38 8 25 +8
28AUG26 115.00 P 0.00 0.00 0.00 7.65 -0.60 38 0 86 0
28AUG26 117.50 P 10.10 10.10 10.10 8.98 -0.67 38 15 115 +15
28AUG26 120.00 P 10.68 10.68 10.55 10.44 -0.63 38 30 89 +15
28AUG26 122.50 P 0.00 0.00 0.00 11.85 -0.86 37 0 30 0
28AUG26 125.00 P 0.00 0.00 0.00 13.54 -0.95 37 0 45 0
28AUG26 127.50 P 0.00 0.00 0.00 15.33 -1.02 37 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 17.24 -1.06 37 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 19.65 -0.81 40 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 21.72 -0.87 40 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 23.79 -1.04 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.01 -0.99 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 28.24 -0.97 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 30.51 -1.28 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.82 -1.09 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.19 -1.25 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 0.00 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.25 -0.05 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.37 -0.06 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.54 -0.07 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.77 -0.10 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.04 -0.15 36 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.45 -0.11 36 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 1.91 -0.21 36 0 25 0
29SEP26 97.50 P 2.80 2.80 2.80 2.44 -0.29 36 1 79 0
29SEP26 100.00 P 0.00 0.00 0.00 3.11 -0.29 36 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 3.87 -0.37 36 0 138 0
29SEP26 105.00 P 0.00 0.00 0.00 4.71 -0.46 36 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 5.73 -0.47 36 0 152 0
29SEP26 110.00 P 0.00 0.00 0.00 6.77 -0.55 36 0 159 0
29SEP26 112.50 P 0.00 0.00 0.00 7.87 -0.70 36 0 774 0
29SEP26 115.00 P 0.00 0.00 0.00 9.23 -0.39 36 0 225 0
29SEP26 117.50 P 11.47 11.47 10.34 10.61 -0.87 36 27 283 0
29SEP26 120.00 P 11.87 11.87 11.87 12.10 -0.71 36 15 42 +15
29SEP26 122.50 P 0.00 0.00 0.00 13.60 -0.86 36 0 769 0
29SEP26 125.00 P 0.00 0.00 0.00 15.30 -1.13 36 0 115 0
29SEP26 127.50 P 0.00 0.00 0.00 17.08 -1.17 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.09 -1.09 36 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 20.89 -1.30 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.08 -1.19 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 25.16 -1.21 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 27.25 -1.28 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.43 -1.34 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.65 -1.34 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.92 -1.39 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.21 -1.06 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.15 -0.02 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.22 -0.03 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.32 -0.04 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.45 -0.05 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.63 -0.06 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.86 -0.07 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.11 -0.10 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.44 -0.19 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.87 -0.18 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.36 -0.20 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.88 -0.27 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.55 -0.27 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.23 -0.35 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.07 -0.37 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.93 -0.45 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.96 -0.46 35 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 8.01 -0.52 35 0 455 0
30DEC26 110.00 P 0.00 0.00 0.00 9.15 -0.57 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 10.33 -0.62 35 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 11.60 -0.68 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.97 -1.00 35 0 161 0
30DEC26 120.00 P 0.00 0.00 0.00 14.51 -0.79 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.05 -0.87 35 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 17.66 -0.94 35 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 19.39 -0.94 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.90 -1.23 34 0 16 0
30DEC26 132.50 P 0.00 0.00 0.00 22.71 -1.31 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.61 -1.31 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.55 -1.37 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.79 -1.16 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.85 -1.20 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.97 -1.21 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.10 -1.23 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.25 -1.28 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.58 -0.07 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.97 -0.06 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.42 -0.10 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.94 -0.09 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.52 -0.14 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.20 -0.25 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.90 -0.33 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.76 -0.33 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.63 -0.36 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.62 -0.43 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.68 -0.43 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 9.77 -0.54 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.93 -0.56 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 12.13 -0.60 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.41 -0.65 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.77 -0.69 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 16.25 -0.78 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 17.76 -0.82 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.35 -0.85 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.00 -0.89 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.70 -0.94 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.20 -1.25 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 26.31 -1.00 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.18 -1.03 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.83 -1.34 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 32.05 -1.12 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.10 -1.10 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.85 -1.43 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.94 -1.46 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 5.52 -0.40 34 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 6.39 -0.40 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 7.26 -0.41 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 8.22 -0.51 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 9.29 -0.51 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.36 -0.54 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.54 -0.60 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.78 -0.50 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 13.95 -0.59 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.23 -0.63 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.58 -0.66 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.01 -0.69 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.50 -0.73 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.04 -0.77 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.15 -1.40 33 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.16 -0.82 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.09 -0.89 34 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.62 -1.16 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.41 -1.20 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.22 -1.28 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.15 -1.26 33 0 0 0
TOTAL PUT 341 12,313 +97
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$ 24.60
29JUN26 17.00 C 0.00 0.00 0.00 7.62 -0.15 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.12 -0.15 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.63 -0.14 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.13 -0.14 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.63 -0.14 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.13 -0.14 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.63 -0.14 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.63 -0.14 24 0 0 0
29JUN26 22.00 C 2.64 2.64 2.64 2.63 -0.14 0 10 2 -8
29JUN26 23.00 C 0.00 0.00 0.00 1.66 -0.13 20 0 83 0
29JUN26 24.00 C 0.73 0.83 0.73 0.83 -0.12 20 203 557 +203
29JUN26 25.00 C 0.38 0.38 0.22 0.28 -0.04 19 1,462 2,173 +872
29JUN26 26.00 C 0.07 0.07 0.06 0.07 -0.01 20 262 2,943 +262
29JUN26 27.00 C 0.04 0.04 0.03 0.01 -0.01 20 10 2,296 -10
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,925 0
29JUN26 29.00 C 0.01 0.01 0.01 0.01 0.00 33 20 392 -20
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.65 -0.17 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.16 -0.15 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.67 -0.10 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.17 -0.10 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.68 -0.09 23 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.73 -0.15 27 0 0 0
30JUL26 22.00 C 2.60 2.60 2.60 2.77 -0.15 23 6 6 +6
30JUL26 23.00 C 0.00 0.00 0.00 1.87 -0.15 21 0 0 0
30JUL26 24.00 C 1.09 1.09 1.09 1.12 -0.12 20 20 147 +20
30JUL26 25.00 C 0.62 0.62 0.51 0.56 -0.06 19 17 649 0
30JUL26 26.00 C 0.21 0.27 0.21 0.27 -0.02 20 460 1,331 -104
30JUL26 27.00 C 0.13 0.13 0.13 0.10 -0.01 19 16 627 -16
30JUL26 28.00 C 0.06 0.06 0.06 0.04 -0.01 20 60 384 -10
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.67 -0.15 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.20 -0.11 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.70 -0.11 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.23 -0.10 23 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.73 -0.11 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.76 -0.21 20 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.89 -0.14 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.07 -0.13 21 0 90 0
28AUG26 24.00 C 0.00 0.00 0.00 1.33 -0.12 20 0 240 0
28AUG26 25.00 C 0.76 0.76 0.71 0.81 -0.06 20 33 62 -30
28AUG26 26.00 C 0.41 0.41 0.39 0.45 -0.04 20 106 138 +55
28AUG26 27.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 179 0
28AUG26 28.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 292 0
28AUG26 29.00 C 0.00 0.00 0.00 0.06 0.00 21 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 21 0 60 0
28AUG26 32.00 C 0.02 0.02 0.02 0.01 0.00 23 25 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 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 6.74 -0.09 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.26 -0.09 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.80 -0.06 26 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.29 -0.09 22 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.84 -0.06 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.84 -0.14 19 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 2.96 -0.12 19 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 2.19 -0.14 20 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 1.52 -0.09 20 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 0.97 -0.08 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.60 -0.05 19 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 -0.04 19 0 450 0
29SEP26 28.00 C 0.20 0.20 0.20 0.19 -0.03 19 1 375 -1
29SEP26 29.00 C 0.12 0.12 0.12 0.10 -0.02 19 2 178 -2
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 29 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 6.77 -0.14 0 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 6.32 -0.09 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.81 -0.14 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.37 -0.09 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.91 -0.08 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.96 -0.13 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.12 -0.13 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.38 -0.12 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.77 -0.11 20 0 0 0
30DEC26 25.00 C 1.22 1.22 1.22 1.24 -0.09 19 10 10 -10
30DEC26 26.00 C 0.00 0.00 0.00 0.88 -0.07 20 0 92 0
30DEC26 27.00 C 0.00 0.00 0.00 0.60 -0.05 20 0 11 0
30DEC26 28.00 C 0.35 0.35 0.35 0.39 -0.04 20 20 54 +12
30DEC26 29.00 C 0.00 0.00 0.00 0.25 -0.03 20 0 130 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 20 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 21 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 6.80 -0.14 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.35 -0.11 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.88 -0.12 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.44 -0.10 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.99 -0.10 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.09 -0.11 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.32 -0.10 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.67 -0.13 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.06 -0.12 20 0 5 0
30MAR27 25.00 C 1.60 1.60 1.60 1.59 -0.07 20 4 4 +4
30MAR27 26.00 C 0.00 0.00 0.00 1.17 -0.05 19 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.88 -0.04 20 0 31 0
30MAR27 28.00 C 0.00 0.00 0.00 0.65 -0.02 20 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.47 -0.03 20 0 9 0
30MAR27 30.00 C 0.00 0.00 0.00 0.34 0.00 20 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 -0.01 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 0.00 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.01 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 6.82 -0.14 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.35 -0.14 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.89 -0.13 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.44 -0.13 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.07 -0.07 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.29 -0.12 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.55 -0.09 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.82 -0.15 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.27 -0.10 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.77 -0.10 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.42 -0.05 19 0 10 0
29JUN27 27.00 C 0.00 0.00 0.00 1.08 -0.05 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.83 -0.04 19 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.63 -0.03 19 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.35 -0.02 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.25 -0.02 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 0.14 -0.01 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
TOTAL CALL 2,747 20,229 +1,223
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 19.00 P 0.01 0.01 0.01 0.01 0.00 51 10 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.04 0.06 0.04 0.01 0.00 25 75 418 +35
29JUN26 23.00 P 0.09 0.10 0.07 0.04 +0.02 21 315 949 +83
29JUN26 24.00 P 0.21 0.30 0.21 0.20 +0.05 20 869 3,589 +425
29JUN26 25.00 P 0.58 0.81 0.58 0.68 +0.11 21 83 3,739 +13
29JUN26 26.00 P 1.50 1.50 1.50 1.44 +0.13 20 1 1,516 -1
29JUN26 27.00 P 0.00 0.00 0.00 2.40 +0.14 0 0 265 0
29JUN26 28.00 P 0.00 0.00 0.00 3.40 +0.14 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 4.40 +0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.47 +0.17 58 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 6.47 +0.17 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.44 +0.14 66 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.44 +0.14 73 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.48 +0.18 86 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.45 +0.15 87 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.44 +0.14 89 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.44 +0.14 95 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 28 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 20 0 203 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 175 0
30JUL26 23.00 P 0.17 0.25 0.17 0.16 +0.02 20 193 773 +193
30JUL26 24.00 P 0.42 0.53 0.42 0.43 +0.05 20 22 1,646 0
30JUL26 25.00 P 1.03 1.03 0.91 0.92 +0.09 20 38 1,514 -18
30JUL26 26.00 P 1.65 1.65 1.65 1.62 +0.12 21 5 562 0
30JUL26 27.00 P 0.00 0.00 0.00 2.44 +0.13 19 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.42 +0.16 23 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.45 +0.08 31 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.47 +0.12 37 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.47 +0.12 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.46 +0.14 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.44 +0.10 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.48 +0.16 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.45 +0.11 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.45 +0.11 60 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 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 20 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 0.00 20 0 60 0
28AUG26 22.00 P 0.18 0.20 0.18 0.12 +0.01 20 59 620 +59
28AUG26 23.00 P 0.28 0.40 0.28 0.30 +0.03 20 278 906 +151
28AUG26 24.00 P 0.58 0.71 0.58 0.62 +0.07 20 98 867 0
28AUG26 25.00 P 1.12 1.12 1.08 1.10 +0.07 20 35 133 +5
28AUG26 26.00 P 0.00 0.00 0.00 1.73 +0.13 20 1 67 -1
28AUG26 27.00 P 0.00 0.00 0.00 2.53 +0.12 20 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 3.43 +0.13 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.45 +0.08 26 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.47 +0.12 31 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.47 +0.12 35 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.46 +0.14 38 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.44 +0.10 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.48 +0.16 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.45 +0.11 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.45 +0.11 50 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 0.00 0.00 0.00 0.02 +0.01 21 0 102 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 118 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 89 0
29SEP26 23.00 P 0.44 0.44 0.44 0.36 +0.01 19 10 635 +10
29SEP26 24.00 P 0.00 0.00 0.00 0.72 +0.04 20 0 272 0
29SEP26 25.00 P 0.00 0.00 0.00 1.19 +0.07 19 0 197 0
29SEP26 26.00 P 1.95 1.95 1.95 1.85 +0.11 20 10 61 0
29SEP26 27.00 P 0.00 0.00 0.00 2.58 +0.17 19 0 936 0
29SEP26 28.00 P 0.00 0.00 0.00 3.45 +0.12 19 0 82 0
29SEP26 29.00 P 0.00 0.00 0.00 4.45 +0.08 23 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.47 +0.12 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.47 +0.12 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.46 +0.14 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.44 +0.10 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.48 +0.16 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.45 +0.11 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.45 +0.11 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.44 +0.14 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 81 0
30DEC26 18.50 P 0.15 0.15 0.15 0.04 0.00 20 100 142 +100
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 20 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 0.00 19 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 131 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 0.00 19 0 294 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 +0.01 20 0 173 0
30DEC26 23.00 P 0.79 0.79 0.79 0.82 +0.06 20 4 224 0
30DEC26 24.00 P 0.00 0.00 0.00 1.26 +0.04 20 0 1,078 0
30DEC26 25.00 P 0.00 0.00 0.00 1.78 +0.07 20 1 93 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.43 +0.09 20 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 3.14 +0.09 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.96 +0.11 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.88 +0.07 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.83 +0.11 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.74 +0.08 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.71 +0.08 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.72 +0.13 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.70 +0.13 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.62 +0.07 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.55 +0.14 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.54 +0.14 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 83 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.02 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 +0.03 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.46 +0.04 20 0 57 0
30MAR27 22.00 P 0.00 0.00 0.00 0.73 +0.05 20 0 75 0
30MAR27 23.00 P 0.00 0.00 0.00 1.09 +0.07 20 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 1.52 +0.08 20 0 118 0
30MAR27 25.00 P 2.00 2.00 2.00 2.04 +0.11 20 4 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.62 +0.09 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.36 +0.11 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.14 +0.13 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.99 +0.11 20 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.85 +0.08 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.77 +0.08 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.74 +0.11 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.72 +0.12 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.70 +0.13 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.62 +0.07 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.56 +0.14 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 10 0
29JUN27 19.00 P 0.34 0.34 0.34 0.19 +0.01 19 14 30 +14
29JUN27 19.50 P 0.00 0.00 0.00 0.26 +0.02 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
29JUN27 21.00 P 0.69 0.69 0.69 0.55 +0.03 19 5 16 +5
29JUN27 22.00 P 0.00 0.00 0.00 0.83 +0.04 19 0 75 0
29JUN27 23.00 P 0.00 0.00 0.00 1.20 +0.05 20 0 50 0
29JUN27 24.00 P 1.59 1.59 1.59 1.65 +0.06 20 1 3 +1
29JUN27 25.00 P 0.00 0.00 0.00 2.19 +0.09 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.78 +0.09 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.49 +0.12 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.27 +0.18 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.02 +0.09 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.88 +0.11 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.78 +0.09 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.74 +0.11 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.72 +0.12 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.70 +0.13 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.62 +0.07 21 0 0 0
TOTAL PUT 2,231 29,620 +1,075
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$ 368.00
29JUN26 200.00 C 0.00 0.00 0.00 168.28 -9.66 74 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 163.29 -9.66 77 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 158.29 -9.67 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 153.41 -9.56 96 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 148.01 -9.97 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 143.02 -9.97 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 138.04 -9.96 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 133.05 -9.97 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 128.07 -9.96 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 123.10 -9.95 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 118.13 -9.95 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 113.18 -9.93 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 108.83 -9.19 78 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 103.40 -9.81 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 98.68 -9.60 66 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 93.78 -9.78 65 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 88.89 -9.76 64 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 84.27 -9.48 67 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 79.15 -9.63 62 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 74.53 -9.46 63 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 69.92 -9.04 63 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 59.36 -9.02 49 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 50.24 -8.70 49 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 41.64 -8.26 49 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 33.75 -7.64 49 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 27.37 -6.23 51 0 61 0
29JUN26 360.00 C 25.25 25.25 25.25 21.05 -6.17 51 15 222 +15
29JUN26 370.00 C 15.14 15.14 15.14 15.83 -5.16 50 1 419 0
29JUN26 380.00 C 11.42 11.50 10.78 11.66 -4.20 50 33 738 -8
29JUN26 390.00 C 8.60 8.60 8.60 8.31 -3.47 50 2 744 0
29JUN26 400.00 C 8.15 8.15 5.41 5.76 -2.39 50 11 1,301 -7
29JUN26 410.00 C 3.93 4.15 3.92 3.90 -2.00 50 17 4,396 +16
29JUN26 420.00 C 3.65 3.65 3.37 2.57 -1.45 50 33 2,789 +33
29JUN26 430.00 C 2.01 2.12 2.00 1.65 -1.03 49 29 1,008 +14
29JUN26 440.00 C 1.35 1.43 1.35 1.04 -0.70 49 19 1,707 -1
29JUN26 450.00 C 1.50 1.50 1.20 0.64 -0.47 49 24 1,091 -24
29JUN26 460.00 C 0.00 0.00 0.00 0.37 -0.32 49 0 1,368 0
29JUN26 470.00 C 0.00 0.00 0.00 0.23 -0.19 49 0 504 0
29JUN26 480.00 C 0.00 0.00 0.00 0.13 -0.12 49 0 353 0
29JUN26 490.00 C 0.00 0.00 0.00 0.07 -0.07 49 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 2,193 0
29JUN26 510.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 93 0
29JUN26 520.00 C 0.20 0.20 0.20 0.01 -0.02 48 1 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 51 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 58 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 60 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 62 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 65 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 67 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 69 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 71 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 77 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 86 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 169.10 -9.03 75 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 164.14 -9.02 73 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 159.18 -9.68 71 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 154.22 -9.43 68 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 149.27 -9.45 67 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 144.33 -9.41 65 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 139.41 -8.98 63 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 134.50 -8.96 62 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 130.24 -8.30 68 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 124.37 -9.82 54 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 119.46 -9.86 53 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 114.60 -9.68 52 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 109.69 -9.85 51 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 104.45 -10.25 45 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 99.63 -10.22 45 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 95.27 -9.80 49 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 90.41 -9.82 47 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 85.69 -9.85 47 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 81.02 -9.43 46 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 76.56 -9.50 46 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 71.95 -9.06 45 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 62.39 -9.52 41 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 54.09 -8.17 41 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 46.35 -7.72 41 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 39.25 -7.19 41 0 0 0
30JUL26 350.00 C 34.18 34.18 32.44 33.44 -6.00 42 60 76 +45
30JUL26 360.00 C 26.09 26.73 26.09 27.58 -6.52 42 45 295 +45
30JUL26 370.00 C 0.00 0.00 0.00 22.52 -5.35 42 0 377 0
30JUL26 380.00 C 20.29 20.29 20.29 18.24 -4.64 42 13 169 +10
30JUL26 390.00 C 13.95 13.95 13.95 14.63 -4.07 42 3 404 -3
30JUL26 400.00 C 11.20 11.80 11.20 11.52 -3.55 42 3 269 -1
30JUL26 410.00 C 8.75 9.20 8.75 8.96 -2.79 42 9 275 -6
30JUL26 420.00 C 7.00 7.64 7.00 6.90 -2.47 42 15 343 -1
30JUL26 430.00 C 5.81 5.81 5.74 5.25 -2.02 42 5 188 0
30JUL26 440.00 C 0.00 0.00 0.00 3.96 -1.62 42 0 151 0
30JUL26 450.00 C 3.77 3.83 3.70 2.96 -1.29 42 52 328 +37
30JUL26 460.00 C 0.00 0.00 0.00 2.19 -1.01 42 0 143 0
30JUL26 470.00 C 2.50 2.50 2.50 1.55 -0.84 41 8 321 0
30JUL26 480.00 C 2.00 2.00 2.00 1.16 -0.61 41 2 283 +2
30JUL26 490.00 C 0.00 0.00 0.00 0.81 -0.45 41 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.58 -0.34 41 0 119 0
30JUL26 510.00 C 1.27 1.27 1.20 0.41 -0.26 41 5 67 +1
30JUL26 520.00 C 0.00 0.00 0.00 0.29 -0.19 41 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.20 -0.14 41 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.14 -0.10 41 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.10 -0.07 41 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.07 -0.06 41 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 169.26 -9.94 48 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 164.35 -9.92 50 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 159.45 -9.91 51 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 154.57 -9.89 51 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 149.69 -9.89 51 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 144.55 -10.16 45 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 139.54 -10.29 42 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 135.30 -9.91 52 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 130.24 -10.12 49 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 125.28 -10.15 47 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 120.23 -10.46 45 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 115.45 -10.42 44 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 110.66 -10.21 44 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 105.95 -10.33 44 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 101.77 -9.56 46 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 97.12 -9.54 45 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 92.37 -9.61 44 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 88.30 -9.11 45 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 83.73 -9.04 44 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 79.80 -8.46 45 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 75.13 -8.66 44 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 65.59 -9.59 40 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 57.84 -7.89 40 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 50.61 -7.48 40 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 43.94 -7.02 40 0 20 0
28AUG26 350.00 C 0.00 0.00 0.00 38.50 -5.89 41 0 0 0
28AUG26 360.00 C 36.59 36.59 33.90 32.86 -5.74 41 30 119 +15
28AUG26 370.00 C 0.00 0.00 0.00 27.87 -5.56 40 0 241 0
28AUG26 380.00 C 0.00 0.00 0.00 23.54 -4.94 40 0 327 0
28AUG26 390.00 C 0.00 0.00 0.00 19.82 -4.42 41 0 662 0
28AUG26 400.00 C 16.29 16.29 16.29 16.54 -4.05 41 1 177 +1
28AUG26 410.00 C 14.56 14.56 14.56 13.64 -3.56 41 15 165 0
28AUG26 420.00 C 0.00 0.00 0.00 11.18 -3.10 40 0 185 0
28AUG26 430.00 C 0.00 0.00 0.00 9.10 -2.68 40 0 174 0
28AUG26 440.00 C 8.00 8.00 8.00 7.37 -2.29 40 1 101 -1
28AUG26 450.00 C 0.00 0.00 0.00 5.93 -1.95 40 0 109 0
28AUG26 460.00 C 0.00 0.00 0.00 4.61 -1.79 40 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 3.67 -1.34 40 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 2.91 -1.12 40 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 2.30 -0.92 40 0 31 0
28AUG26 500.00 C 0.00 0.00 0.00 1.80 -0.76 40 0 244 0
28AUG26 510.00 C 0.00 0.00 0.00 1.41 -0.62 40 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 1.10 -0.50 40 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.85 -0.41 40 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.66 -0.33 40 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.51 -0.26 40 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.39 -0.21 40 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.30 -0.17 40 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.23 -0.13 40 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.17 -0.11 40 0 1 0
28AUG26 600.00 C 0.00 0.00 0.00 0.13 -0.09 40 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.10 -0.07 40 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 169.70 -9.85 30 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 164.60 -10.07 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 159.77 -10.04 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 154.78 -10.35 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 150.03 -10.28 39 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 145.23 -10.26 41 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 140.44 -10.25 42 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 136.12 -9.60 46 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 130.96 -10.16 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 126.20 -10.16 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 121.51 -9.92 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 116.79 -10.13 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 112.18 -10.07 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 108.02 -9.38 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 103.10 -9.94 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 98.66 -9.85 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 94.26 -9.77 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 90.30 -9.31 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 86.74 -8.52 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 82.41 -8.58 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 78.34 -8.18 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 69.71 -8.91 41 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 62.08 -7.68 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 55.26 -7.32 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 48.94 -6.92 40 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 43.71 -5.92 41 0 50 0
29SEP26 360.00 C 0.00 0.00 0.00 38.24 -6.11 40 0 66 0
29SEP26 370.00 C 0.00 0.00 0.00 33.33 -5.72 40 0 866 0
29SEP26 380.00 C 0.00 0.00 0.00 28.98 -5.20 40 0 81 0
29SEP26 390.00 C 0.00 0.00 0.00 25.17 -4.74 40 0 118 0
29SEP26 400.00 C 21.71 21.71 21.71 21.85 -4.32 41 12 212 +12
29SEP26 410.00 C 18.85 18.85 18.85 18.83 -4.02 41 15 1,322 +15
29SEP26 420.00 C 16.36 16.36 16.36 16.08 -3.62 41 15 169 +15
29SEP26 430.00 C 14.22 14.22 14.22 13.68 -3.23 40 15 378 0
29SEP26 440.00 C 0.00 0.00 0.00 11.59 -2.88 40 0 994 0
29SEP26 450.00 C 0.00 0.00 0.00 9.79 -2.55 40 0 504 0
29SEP26 460.00 C 11.00 11.00 11.00 8.24 -2.25 40 12 697 0
29SEP26 470.00 C 0.00 0.00 0.00 6.71 -1.92 40 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 5.62 -1.67 40 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 4.69 -1.45 40 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 3.90 -1.26 40 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 3.24 -1.08 40 0 51 0
29SEP26 520.00 C 0.00 0.00 0.00 2.68 -0.94 40 0 361 0
29SEP26 530.00 C 0.00 0.00 0.00 2.21 -0.81 40 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 1.83 -0.68 40 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.50 -0.59 40 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.23 -0.50 40 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 1.01 -0.42 40 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.83 -0.35 40 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.70 -0.28 40 0 639 0
29SEP26 600.00 C 0.00 0.00 0.00 0.55 -0.26 40 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.45 -0.21 40 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.37 -0.18 40 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.30 -0.15 40 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.24 -0.13 40 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.20 -0.10 40 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.16 -0.09 40 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.13 -0.07 40 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.10 -0.06 40 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 172.76 -9.67 48 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 168.05 -9.65 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 163.36 -9.62 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 158.69 -9.59 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 153.59 -10.01 44 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 149.82 -9.13 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 144.44 -9.89 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 140.83 -8.92 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 136.02 -9.18 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 130.91 -9.78 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 126.53 -9.70 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 122.20 -9.62 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 117.92 -9.54 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 113.70 -9.46 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 109.54 -9.38 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 105.77 -8.97 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 101.42 -9.20 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 97.48 -9.09 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 93.86 -8.74 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 89.91 -8.75 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 86.18 -8.65 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 78.92 -8.50 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 72.17 -8.41 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 65.74 -8.00 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 59.94 -7.51 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 54.53 -5.16 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 49.50 -4.78 39 0 0 0
30DEC26 370.00 C 45.00 45.00 45.00 45.32 -5.41 40 9 68 0
30DEC26 380.00 C 0.00 0.00 0.00 40.79 -2.64 39 0 23 0
30DEC26 390.00 C 0.00 0.00 0.00 37.11 -4.38 40 0 1,023 0
30DEC26 400.00 C 0.00 0.00 0.00 33.81 -3.60 40 0 66 0
30DEC26 410.00 C 0.00 0.00 0.00 30.20 -3.47 40 0 161 0
30DEC26 420.00 C 0.00 0.00 0.00 27.29 -2.96 40 0 158 0
30DEC26 430.00 C 0.00 0.00 0.00 24.54 -2.59 40 0 178 0
30DEC26 440.00 C 0.00 0.00 0.00 21.96 -2.33 40 0 274 0
30DEC26 450.00 C 0.00 0.00 0.00 19.63 -2.09 40 0 642 0
30DEC26 460.00 C 0.00 0.00 0.00 17.01 -2.38 39 0 1,148 0
30DEC26 470.00 C 18.47 18.47 18.47 15.17 -1.61 39 2 626 +2
30DEC26 480.00 C 16.50 16.50 14.50 13.50 -1.44 39 2 112 +2
30DEC26 490.00 C 0.00 0.00 0.00 12.01 -1.28 39 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 10.67 -1.13 39 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 9.48 -0.99 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 8.41 -0.87 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 7.45 -0.77 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 6.60 -0.68 39 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 5.84 -0.59 39 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 5.17 -0.51 39 0 7 0
30DEC26 570.00 C 0.00 0.00 0.00 4.57 -0.45 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 4.03 -0.40 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.56 -0.34 39 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 3.24 -0.30 39 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 2.77 -0.26 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.45 -0.22 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.16 -0.19 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.90 -0.16 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.67 -0.14 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.47 -0.12 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.30 -0.10 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.14 -0.09 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.04 -0.04 39 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.89 -0.06 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 176.04 -9.35 48 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 171.48 -9.33 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 166.50 -9.75 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 162.46 -9.26 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 158.11 -9.13 46 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 153.71 -9.06 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 149.00 -9.36 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 145.01 -9.15 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 140.73 -8.92 44 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 136.22 -9.35 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 132.06 -9.28 43 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 127.93 -9.06 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 123.67 -9.16 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 119.85 -9.13 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 116.08 -8.73 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 112.95 -8.06 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 108.31 -8.84 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 104.55 -8.95 41 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 100.99 -8.72 41 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 97.24 -8.47 40 0 0 0
30MAR27 300.00 C 97.00 97.00 95.00 94.26 -8.07 41 2 21 0
30MAR27 310.00 C 0.00 0.00 0.00 87.55 -7.54 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 81.04 -7.62 40 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 74.86 -7.37 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 69.02 -7.23 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 65.30 -5.32 40 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 60.49 -4.59 40 0 0 0
30MAR27 370.00 C 54.16 54.16 54.16 57.02 -2.97 41 15 32 +15
30MAR27 380.00 C 0.00 0.00 0.00 51.76 -3.73 40 0 16 0
30MAR27 390.00 C 0.00 0.00 0.00 47.82 -2.28 40 0 16 0
30MAR27 400.00 C 40.00 40.00 40.00 44.13 -2.01 40 10 4 -7
30MAR27 410.00 C 0.00 0.00 0.00 41.17 -1.28 41 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 37.87 -1.14 41 0 46 0
30MAR27 430.00 C 34.01 34.03 34.01 34.66 -1.98 40 45 61 +15
30MAR27 440.00 C 0.00 0.00 0.00 31.23 -1.64 40 0 1,345 0
30MAR27 450.00 C 26.62 27.00 26.62 28.37 -1.77 40 5 32 +1
30MAR27 460.00 C 0.00 0.00 0.00 27.36 -1.08 41 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 25.17 -0.11 41 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 22.94 -0.19 40 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 21.32 +0.17 41 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 19.37 +0.04 40 0 72 0
30MAR27 510.00 C 0.00 0.00 0.00 17.54 -0.12 40 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 16.08 -0.04 40 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 14.75 +0.03 40 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 13.52 +0.09 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 12.39 +0.15 40 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 11.35 +0.19 40 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 10.39 +0.22 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 9.52 +0.25 40 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 8.72 +0.27 40 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 7.98 +0.29 40 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 7.31 +0.31 40 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 6.69 +0.31 40 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 109.47 -9.03 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 106.02 -8.91 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 102.58 -8.85 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 99.26 -8.74 39 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 93.41 -7.93 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 87.40 -7.57 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 81.59 -7.32 39 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 76.08 -7.07 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 71.06 -6.63 38 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 65.74 -7.10 38 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 61.82 -5.86 38 0 27 0
29JUN27 380.00 C 0.00 0.00 0.00 57.51 -5.59 38 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 53.49 -5.32 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 49.74 -5.06 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 46.28 -4.78 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 43.06 -4.52 38 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 40.08 -4.27 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 37.32 -4.03 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 34.76 -3.80 38 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 32.26 -3.72 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 29.90 -3.69 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 27.70 -2.73 38 0 0 0
TOTAL CALL 611 48,224 +252
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.07 +0.04 49 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.12 +0.06 49 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.19 +0.10 49 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.28 +0.13 49 0 16 0
29JUN26 300.00 P 1.11 1.11 1.02 0.45 +0.21 49 45 397 0
29JUN26 310.00 P 1.24 1.24 1.24 0.95 +0.42 49 15 225 0
29JUN26 320.00 P 0.00 0.00 0.00 1.85 +0.74 50 0 654 0
29JUN26 330.00 P 0.00 0.00 0.00 3.26 +1.20 50 0 988 0
29JUN26 340.00 P 0.00 0.00 0.00 5.47 +1.86 50 0 762 0
29JUN26 350.00 P 7.90 9.00 7.90 8.16 +2.27 49 10 1,015 +4
29JUN26 360.00 P 9.14 13.30 9.14 11.87 +2.88 48 59 1,093 -16
29JUN26 370.00 P 13.01 16.54 13.01 16.65 +3.81 48 3 3,801 +3
29JUN26 380.00 P 20.80 24.43 20.80 22.50 +5.15 48 37 1,947 -11
29JUN26 390.00 P 26.25 32.00 26.25 30.50 +7.19 52 16 4,098 -1
29JUN26 400.00 P 41.55 41.55 37.00 37.13 +6.82 49 4 6,428 -4
29JUN26 410.00 P 0.00 0.00 0.00 45.32 +7.48 49 0 1,780 0
29JUN26 420.00 P 0.00 0.00 0.00 54.04 +8.03 49 0 2,832 0
29JUN26 430.00 P 64.00 64.00 64.00 63.19 +6.83 49 1 654 0
29JUN26 440.00 P 0.00 0.00 0.00 72.53 +8.69 48 0 485 0
29JUN26 450.00 P 0.00 0.00 0.00 82.30 +8.90 49 0 1,963 0
29JUN26 460.00 P 0.00 0.00 0.00 92.20 +9.37 51 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 102.12 +9.40 53 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 112.00 +9.38 0 0 339 0
29JUN26 490.00 P 0.00 0.00 0.00 122.00 +9.40 0 0 52 0
29JUN26 500.00 P 0.00 0.00 0.00 132.15 +9.55 66 0 1,512 0
29JUN26 510.00 P 0.00 0.00 0.00 142.00 +9.40 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 152.00 +9.40 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 162.00 +9.40 0 0 31 0
29JUN26 540.00 P 0.00 0.00 0.00 172.00 +9.40 0 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 182.00 +9.40 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 192.00 +9.40 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 202.00 +9.40 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 212.00 +9.40 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 222.00 +9.40 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 232.00 +9.40 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 242.00 +9.40 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 252.00 +9.40 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 262.00 +9.40 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 272.00 +9.40 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 282.00 +9.40 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 292.00 +9.40 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 302.00 +9.40 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 312.00 +9.40 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 322.00 +9.40 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 332.00 +9.40 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 342.00 +9.40 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 352.00 +9.40 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 362.00 +9.40 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 372.00 +9.40 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 382.00 +9.40 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 392.00 +9.40 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 402.00 +9.40 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 412.00 +9.40 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 422.00 +9.40 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 432.00 +9.40 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 442.00 +9.40 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 452.00 +9.40 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 462.00 +9.40 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 472.00 +9.40 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 482.00 +9.40 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.17 +0.07 41 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.25 +0.09 41 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.35 +0.13 41 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.49 +0.17 41 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.66 +0.21 41 0 35 0
30JUL26 285.00 P 0.00 0.00 0.00 0.91 +0.30 41 0 0 0
30JUL26 290.00 P 2.03 2.03 2.03 1.20 +0.37 41 2 3 +2
30JUL26 295.00 P 0.00 0.00 0.00 1.61 +0.53 42 0 97 0
30JUL26 300.00 P 0.00 0.00 0.00 2.09 +0.61 42 0 139 0
30JUL26 310.00 P 3.60 4.05 3.60 3.33 +0.91 42 16 225 0
30JUL26 320.00 P 5.55 5.55 5.38 5.06 +1.30 42 19 387 +4
30JUL26 330.00 P 8.00 8.28 8.00 7.37 +1.77 42 5 325 +2
30JUL26 340.00 P 8.60 11.00 8.60 10.02 +2.00 41 4 2,226 +2
30JUL26 350.00 P 13.30 13.30 13.30 13.35 +2.48 41 6 331 +6
30JUL26 360.00 P 17.74 17.74 17.74 17.52 +3.38 41 15 714 -9
30JUL26 370.00 P 19.99 22.68 19.99 22.45 +4.08 40 29 389 0
30JUL26 380.00 P 25.46 30.24 25.46 28.17 +4.74 41 71 499 0
30JUL26 390.00 P 0.00 0.00 0.00 35.93 +6.66 43 0 280 0
30JUL26 400.00 P 0.00 0.00 0.00 41.91 +4.99 41 0 413 0
30JUL26 410.00 P 0.00 0.00 0.00 49.47 +6.60 41 0 372 0
30JUL26 420.00 P 0.00 0.00 0.00 57.48 +7.08 41 0 452 0
30JUL26 430.00 P 0.00 0.00 0.00 65.88 +7.51 41 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 74.95 +8.23 42 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 84.49 +8.42 44 0 90 0
30JUL26 460.00 P 0.00 0.00 0.00 93.13 +8.05 41 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 102.40 +8.01 39 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 112.04 +8.68 37 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 122.61 +9.78 46 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 132.18 +9.42 45 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 142.00 +9.36 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 152.04 +9.44 46 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 162.04 +9.44 49 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 172.03 +9.43 50 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 182.00 +9.40 0 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 192.00 +9.40 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 202.03 +9.17 56 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 212.00 +9.35 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 222.00 +9.14 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 232.00 +9.35 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 242.02 +9.22 63 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 252.00 +9.40 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.13 +0.04 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.19 +0.06 40 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.25 +0.06 40 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.36 +0.11 40 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.48 +0.13 40 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.64 +0.18 40 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.84 +0.22 40 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.09 +0.29 40 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.39 +0.34 40 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.76 +0.44 40 0 4 0
28AUG26 285.00 P 0.00 0.00 0.00 2.19 +0.50 40 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.72 +0.66 40 0 0 0
28AUG26 295.00 P 4.40 4.40 4.40 3.30 +0.71 40 1 16 +1
28AUG26 300.00 P 5.25 5.25 5.25 4.16 +0.94 40 15 264 +15
28AUG26 310.00 P 0.00 0.00 0.00 5.95 +1.25 40 0 419 0
28AUG26 320.00 P 9.00 9.00 9.00 8.20 +1.58 40 1 151 +1
28AUG26 330.00 P 0.00 0.00 0.00 10.93 +1.91 40 0 200 0
28AUG26 340.00 P 14.65 14.65 14.65 14.01 +2.13 40 1 2,143 +1
28AUG26 350.00 P 0.00 0.00 0.00 17.68 +2.80 40 0 211 0
28AUG26 360.00 P 23.05 23.05 22.41 22.00 +3.35 39 17 172 -2
28AUG26 370.00 P 24.76 26.83 24.76 26.99 +3.90 39 45 306 +38
28AUG26 380.00 P 0.00 0.00 0.00 32.63 +4.45 39 0 828 0
28AUG26 390.00 P 36.20 36.20 36.20 38.14 +3.97 38 15 260 0
28AUG26 400.00 P 0.00 0.00 0.00 47.39 +5.68 42 0 108 0
28AUG26 410.00 P 0.00 0.00 0.00 53.16 +4.58 40 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 60.86 +6.55 40 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 68.84 +6.87 40 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 77.90 +7.35 41 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 86.27 +7.36 41 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 95.64 +8.12 42 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 104.67 +8.54 42 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 113.89 +8.76 42 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 123.07 +8.59 41 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 132.54 +8.93 41 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 142.11 +9.09 39 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 152.68 +9.79 46 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 162.04 +9.34 41 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 172.13 +9.51 45 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 182.00 +9.40 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 192.00 +9.40 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 202.27 +9.41 52 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 212.00 +9.35 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 222.12 +9.26 53 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 232.12 +9.47 55 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 242.02 +9.22 54 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 252.00 +9.40 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.19 +0.05 40 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.25 +0.05 40 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.35 +0.09 40 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.45 +0.09 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.60 +0.14 40 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.77 +0.16 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.99 +0.21 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.25 +0.26 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.55 +0.30 40 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.93 +0.40 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.32 +0.41 40 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.87 +0.58 40 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.41 +0.61 40 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 4.09 +0.64 40 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 4.99 +0.92 40 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 5.78 +1.07 40 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 6.83 +1.20 40 0 433 0
29SEP26 310.00 P 0.00 0.00 0.00 9.04 +1.41 40 0 822 0
29SEP26 320.00 P 0.00 0.00 0.00 11.76 +1.76 40 0 158 0
29SEP26 330.00 P 15.68 15.68 15.68 14.97 +2.23 40 7 1,021 -7
29SEP26 340.00 P 0.00 0.00 0.00 18.37 +2.45 40 0 157 0
29SEP26 350.00 P 23.53 23.53 23.53 22.27 +2.85 40 2 208 +2
29SEP26 360.00 P 0.00 0.00 0.00 26.73 +3.29 39 0 1,222 0
29SEP26 370.00 P 0.00 0.00 0.00 31.76 +3.75 39 0 1,006 0
29SEP26 380.00 P 0.00 0.00 0.00 37.37 +4.23 39 0 745 0
29SEP26 390.00 P 44.70 44.70 44.70 45.21 +6.37 42 9 989 0
29SEP26 400.00 P 0.00 0.00 0.00 51.88 +5.26 42 0 3,398 0
29SEP26 410.00 P 53.29 53.29 53.29 59.13 +5.84 42 2 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 65.64 +6.90 41 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 73.40 +6.54 41 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 81.32 +6.69 41 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 89.96 +7.28 42 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 98.53 +7.76 42 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 107.43 +7.99 43 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 116.14 +8.02 42 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 124.97 +8.03 42 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 134.28 +8.39 42 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 142.78 +7.77 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 152.68 +8.41 40 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 163.14 +9.59 44 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 172.43 +9.41 42 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 182.04 +9.39 40 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 192.07 +9.38 42 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 202.27 +9.41 46 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 212.00 +9.35 0 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 222.12 +9.26 47 0 272 0
29SEP26 600.00 P 0.00 0.00 0.00 232.12 +9.47 48 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 242.02 +9.22 48 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 252.00 +9.40 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 262.00 +9.40 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 272.00 +9.40 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 282.00 +9.40 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 292.14 +9.54 57 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 302.00 +9.40 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 312.00 +9.40 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 322.00 +9.40 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 332.00 +9.40 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.48 +0.18 39 0 4 0
30DEC26 205.00 P 0.00 0.00 0.00 0.60 +0.19 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.78 +0.27 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.95 +0.29 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.19 +0.36 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.46 +0.46 39 0 129 0
30DEC26 230.00 P 3.24 3.24 3.24 1.74 +0.48 39 3 16 -3
30DEC26 235.00 P 0.00 0.00 0.00 2.14 +0.61 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.53 +0.70 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.98 +0.76 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 3.54 +0.93 39 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 4.11 +1.02 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.75 +1.10 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.53 +1.32 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 6.31 +1.42 39 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 7.37 +1.71 40 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 8.44 +2.01 40 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 9.51 +2.20 40 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 10.60 +2.26 40 0 11 0
30DEC26 295.00 P 0.00 0.00 0.00 11.61 +2.23 39 0 20 0
30DEC26 300.00 P 14.30 14.30 14.30 13.35 +2.60 40 1 211 +1
30DEC26 310.00 P 0.00 0.00 0.00 16.28 +2.77 40 0 35 0
30DEC26 320.00 P 0.00 0.00 0.00 19.70 +3.23 40 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 23.17 +3.22 39 0 92 0
30DEC26 340.00 P 25.15 25.15 25.15 27.05 +3.31 39 2 83 +2
30DEC26 350.00 P 0.00 0.00 0.00 31.36 +3.35 39 0 827 0
30DEC26 360.00 P 37.00 37.00 37.00 36.10 +3.49 39 50 276 +50
30DEC26 370.00 P 40.80 41.30 40.80 41.28 +3.59 39 300 629 +300
30DEC26 380.00 P 0.00 0.00 0.00 48.01 +4.98 40 0 94 0
30DEC26 390.00 P 53.63 53.64 53.63 54.01 +5.07 40 18 1,082 -1
30DEC26 400.00 P 0.00 0.00 0.00 61.43 +6.50 41 0 938 0
30DEC26 410.00 P 0.00 0.00 0.00 66.69 +5.28 40 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 73.76 +5.76 40 0 160 0
30DEC26 430.00 P 0.00 0.00 0.00 81.20 +6.08 40 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 88.84 +6.38 40 0 316 0
30DEC26 450.00 P 0.00 0.00 0.00 96.55 +6.48 40 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 104.73 +6.84 40 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 113.04 +7.45 41 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 121.41 +7.54 41 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 129.95 +7.74 41 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 138.32 +7.61 40 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 147.46 +8.12 41 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 156.16 +7.81 40 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 165.26 +7.99 40 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 174.53 +8.25 40 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 183.45 +8.03 39 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 193.15 +8.54 39 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 202.71 +8.80 39 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 212.38 +9.09 39 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 222.15 +9.25 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 232.12 +9.47 40 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 242.02 +9.22 40 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 252.00 +9.40 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 262.00 +9.40 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 272.00 +9.40 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 282.26 +9.66 46 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 292.14 +9.54 46 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 302.00 +9.40 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 312.00 +9.40 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 322.00 +9.40 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 332.25 +9.65 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.64 +0.63 40 0 23 0
30MAR27 205.00 P 0.00 0.00 0.00 1.92 +0.69 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.32 +0.82 40 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.73 +0.95 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 3.15 +1.02 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 3.71 +1.18 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.42 +1.49 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 5.03 +1.51 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 5.75 +1.64 41 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 6.58 +1.88 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.41 +2.08 41 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 8.25 +2.11 41 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 9.33 +2.58 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.43 +2.89 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 11.54 +3.05 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 12.68 +2.84 41 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 14.10 +3.18 41 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 15.53 +3.51 41 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 16.89 +3.53 41 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 18.36 +3.60 41 0 10 0
30MAR27 300.00 P 18.00 18.20 18.00 18.99 +2.82 40 5 53 +5
30MAR27 310.00 P 0.00 0.00 0.00 22.37 +3.12 40 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 25.93 +3.14 40 0 46 0
30MAR27 330.00 P 30.00 30.00 30.00 30.05 +3.58 39 1 41 +1
30MAR27 340.00 P 34.00 34.00 34.00 34.19 +3.44 39 1 27 +1
30MAR27 350.00 P 0.00 0.00 0.00 38.94 +4.09 39 0 27 0
30MAR27 360.00 P 43.00 43.00 43.00 43.84 +4.46 39 1 1,533 +1
30MAR27 370.00 P 0.00 0.00 0.00 50.16 +5.92 40 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 55.84 +6.62 40 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 60.29 +5.37 39 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 66.32 +5.37 39 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 72.73 +5.51 39 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 79.35 +5.48 39 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 86.64 +6.03 39 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 93.92 +6.12 39 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 101.58 +6.46 39 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 109.01 +6.16 39 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 117.22 +6.60 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 125.35 +6.90 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 133.56 +7.00 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 141.65 +7.01 39 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 150.50 +7.42 39 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 158.85 +7.25 39 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 167.64 +7.81 38 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 176.54 +7.60 38 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 185.85 +8.43 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 194.98 +8.07 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 204.18 +8.35 38 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 213.11 +8.00 37 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 223.00 +8.77 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 232.62 +9.05 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 242.11 +9.00 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 252.82 +10.05 40 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 17.59 +1.50 38 0 14 0
29JUN27 290.00 P 0.00 0.00 0.00 19.04 +1.52 38 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 20.76 +1.80 38 0 0 0
29JUN27 300.00 P 23.50 23.50 23.50 22.55 +2.01 38 2 19 +2
29JUN27 310.00 P 0.00 0.00 0.00 26.13 +2.02 38 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 29.85 +2.13 38 0 2 0
29JUN27 330.00 P 33.00 33.00 33.00 33.76 +2.82 38 3 68 +3
29JUN27 340.00 P 0.00 0.00 0.00 37.99 +2.40 38 0 1 0
29JUN27 350.00 P 41.72 41.72 41.72 41.72 +1.84 37 1 19 0
29JUN27 360.00 P 46.73 46.73 46.73 47.44 +2.96 37 1 46 0
29JUN27 370.00 P 0.00 0.00 0.00 52.67 +3.25 37 0 20 0
29JUN27 380.00 P 0.00 0.00 0.00 58.21 +3.53 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 64.12 +3.87 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 70.37 +4.20 37 0 27 0
29JUN27 410.00 P 0.00 0.00 0.00 76.88 +4.46 37 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 83.65 +4.73 37 0 20 0
29JUN27 430.00 P 0.00 0.00 0.00 88.12 +2.46 36 0 8 0
29JUN27 440.00 P 0.00 0.00 0.00 98.12 +5.69 38 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 105.78 +6.17 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 113.36 +6.38 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 120.85 +6.34 38 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 128.75 +6.24 38 0 0 0
TOTAL PUT 861 74,115 +393
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$ 2.62
29JUN26 1.80 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.25 +0.02 45 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.18 0.00 47 0 2 0
29JUN26 2.60 C 0.00 0.00 0.00 0.12 +0.01 46 0 35 0
29JUN26 2.70 C 0.08 0.08 0.08 0.07 0.00 44 30 226 0
29JUN26 2.80 C 0.00 0.00 0.00 0.05 0.00 49 0 694 0
29JUN26 2.90 C 0.00 0.00 0.00 0.03 0.00 49 0 325 0
29JUN26 3.00 C 0.00 0.00 0.00 0.02 0.00 52 0 276 0
29JUN26 3.10 C 0.02 0.02 0.02 0.01 0.00 50 112 772 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 77 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 83 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 88 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 94 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 99 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 104 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 108 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 126 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 130 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 134 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 138 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 142 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 145 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 154 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 162 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 170 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 184 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 191 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 203 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 209 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 214 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 220 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 225 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.73 +0.01 43 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.68 0.00 40 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.64 0.00 50 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.55 0.00 49 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.47 +0.01 51 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.39 -0.01 50 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.32 0.00 50 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.27 +0.02 53 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.16 0.00 49 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.12 -0.01 48 0 30 0
30JUL26 2.90 C 0.09 0.09 0.09 0.09 -0.01 48 6 81 +6
30JUL26 3.00 C 0.00 0.00 0.00 0.07 0.00 49 0 105 0
30JUL26 3.10 C 0.06 0.06 0.06 0.06 0.00 52 10 31 +10
30JUL26 3.20 C 0.00 0.00 0.00 0.05 +0.01 54 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 46 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 56 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.85 0.00 57 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.80 0.00 53 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.76 0.00 56 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.72 0.00 57 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.68 0.00 58 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.60 0.00 57 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.53 +0.01 58 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.46 +0.01 57 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.39 0.00 55 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.33 0.00 54 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.28 0.00 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.24 0.00 55 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.20 0.00 55 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.17 0.00 55 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.14 0.00 55 0 31 0
28AUG26 3.10 C 0.09 0.09 0.09 0.12 0.00 56 100 100 +100
28AUG26 3.20 C 0.00 0.00 0.00 0.10 -0.01 56 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.08 0.00 55 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.07 0.00 57 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 0.00 57 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.05 0.00 58 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 0.00 56 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.89 +0.01 64 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.85 +0.01 64 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.81 +0.01 64 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.77 +0.01 63 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.73 0.00 62 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.66 +0.01 63 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.59 +0.01 62 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 0.00 60 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.47 +0.02 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.40 +0.01 58 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.35 0.00 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.31 +0.01 58 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.28 +0.01 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.24 0.00 58 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.21 0.00 59 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 +0.01 60 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 0.00 59 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 0.00 59 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 0.00 59 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.01 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 0.00 59 0 43 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 0.00 59 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 60 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 59 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 58 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 56 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 56 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 61 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 76 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 81 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 1.00 +0.03 71 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.97 +0.05 72 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.93 +0.03 70 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.90 +0.03 70 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.87 +0.04 71 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.80 +0.01 69 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.74 +0.03 68 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 +0.03 67 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.62 +0.01 65 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.58 +0.02 66 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 0.00 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.48 0.00 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 0.00 65 0 5 0
30DEC26 2.90 C 0.37 0.37 0.37 0.41 -0.01 64 1 5 +1
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.01 64 0 62 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 -0.01 64 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 0.00 65 0 8 0
30DEC26 3.30 C 0.27 0.27 0.27 0.30 -0.01 65 1 61 +1
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.01 65 0 10 0
30DEC26 3.50 C 0.21 0.21 0.21 0.26 0.00 65 50 70 +50
30DEC26 3.60 C 0.00 0.00 0.00 0.24 -0.01 65 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.01 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 0.00 66 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 -0.01 65 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 0.00 66 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 -0.01 65 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.01 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 0.00 66 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 0.00 66 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 0.00 66 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 0.00 65 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 0.00 65 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 0.00 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 0.00 64 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.08 +0.02 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.04 +0.04 70 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.01 +0.03 70 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.98 +0.01 69 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.95 +0.01 69 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.90 +0.02 70 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.84 +0.04 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.78 +0.04 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.73 +0.03 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.68 +0.02 66 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.64 +0.02 66 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.60 +0.02 65 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 +0.01 65 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 +0.01 65 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 +0.01 66 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 +0.01 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 +0.02 66 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 +0.01 66 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 +0.02 66 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 +0.01 66 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 +0.01 66 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 +0.01 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 +0.01 66 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 +0.01 67 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.28 +0.01 66 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 +0.01 67 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 +0.01 66 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 +0.01 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 0.00 66 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 +0.01 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 +0.01 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.01 67 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.13 +0.03 68 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.10 +0.03 68 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.07 +0.03 68 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.05 +0.04 69 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.02 +0.04 68 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.96 +0.04 67 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.90 +0.04 66 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.86 +0.01 66 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.81 +0.02 66 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.77 +0.01 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.73 +0.03 66 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 +0.02 65 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 +0.02 66 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.63 +0.03 66 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 +0.03 66 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 +0.02 66 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 +0.02 66 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 +0.03 66 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.50 +0.03 67 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.47 +0.02 66 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.45 +0.02 66 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.43 +0.02 66 0 1 0
TOTAL CALL 310 20,254 +168
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 44 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 47 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 235 0
29JUN26 2.60 P 0.11 0.11 0.10 0.10 -0.02 48 240 365 0
29JUN26 2.70 P 0.00 0.00 0.00 0.15 -0.02 45 0 179 0
29JUN26 2.80 P 0.00 0.00 0.00 0.23 -0.02 50 0 5,525 0
29JUN26 2.90 P 0.00 0.00 0.00 0.31 -0.02 51 0 1,665 0
29JUN26 3.00 P 0.00 0.00 0.00 0.40 -0.02 54 0 359 0
29JUN26 3.10 P 0.50 0.50 0.50 0.49 -0.03 54 20 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.59 -0.02 61 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.69 -0.01 68 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.80 -0.02 86 0 1,232 0
29JUN26 3.50 P 0.93 0.93 0.93 0.91 -0.02 102 1 935 -1
29JUN26 3.60 P 0.00 0.00 0.00 0.99 -0.01 87 0 983 0
29JUN26 3.70 P 1.10 1.10 1.10 1.10 0.00 106 1 165 0
29JUN26 3.80 P 1.20 1.20 1.20 1.20 0.00 112 5 577 -5
29JUN26 3.90 P 1.32 1.32 1.32 1.30 -0.03 117 9 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.39 -0.01 109 0 113 0
29JUN26 4.10 P 1.51 1.51 1.51 1.49 -0.02 114 1 128 0
29JUN26 4.20 P 0.00 0.00 0.00 1.59 -0.02 119 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.69 -0.01 124 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.79 -0.03 129 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 1.89 -0.03 133 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 2.00 -0.01 153 0 17 0
29JUN26 4.70 P 2.10 2.10 2.10 2.09 -0.02 141 2 207 -2
29JUN26 4.80 P 0.00 0.00 0.00 2.19 -0.02 145 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.29 -0.01 149 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.39 -0.01 153 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.65 0.00 179 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.89 -0.01 171 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.14 -0.01 179 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.40 0.00 206 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.65 0.00 214 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.89 -0.01 202 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.14 -0.01 209 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.39 -0.01 215 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.64 -0.01 221 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.89 -0.01 227 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.14 -0.01 233 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.39 -0.01 238 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 -0.01 54 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 -0.01 55 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.10 -0.01 52 0 150 0
30JUL26 2.50 P 0.00 0.00 0.00 0.14 -0.02 52 0 570 0
30JUL26 2.60 P 0.00 0.00 0.00 0.19 -0.02 53 0 191 0
30JUL26 2.70 P 0.00 0.00 0.00 0.24 -0.02 52 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.31 -0.01 54 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.38 -0.02 54 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.46 -0.02 55 0 350 0
30JUL26 3.10 P 0.00 0.00 0.00 0.54 -0.03 55 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.63 -0.02 58 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.72 -0.02 59 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.82 -0.01 64 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.91 -0.02 64 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.01 -0.02 68 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.11 0.00 72 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.21 0.00 76 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.31 -0.02 80 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.41 -0.01 84 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.51 0.00 88 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 -0.01 57 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 -0.01 58 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 -0.01 59 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.17 -0.01 58 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.21 -0.02 57 0 40 0
28AUG26 2.60 P 0.00 0.00 0.00 0.27 -0.01 59 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.32 -0.02 58 0 83 0
28AUG26 2.80 P 0.00 0.00 0.00 0.39 -0.02 60 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.45 -0.02 59 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.53 -0.01 60 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.61 -0.01 62 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.69 -0.01 62 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.77 -0.01 62 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.86 0.00 64 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.95 0.00 65 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.04 0.00 66 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.13 -0.01 66 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.23 0.00 70 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.33 0.00 73 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.42 0.00 72 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.52 0.00 75 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.06 0.00 63 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.07 0.00 63 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 0.00 62 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.09 0.00 62 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.12 0.00 62 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.15 -0.01 61 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.19 -0.01 62 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 -0.01 61 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.28 -0.01 61 0 150 0
29SEP26 2.60 P 0.00 0.00 0.00 0.33 -0.01 61 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.39 -0.02 61 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.46 -0.01 63 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.52 -0.02 62 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.59 -0.01 63 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.66 -0.02 62 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.74 -0.01 63 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.79 -0.03 57 0 1,314 0
29SEP26 3.40 P 0.00 0.00 0.00 0.87 -0.03 57 0 1,442 0
29SEP26 3.50 P 0.00 0.00 0.00 0.95 -0.03 56 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.07 -0.02 64 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.16 -0.02 65 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.26 -0.01 68 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.35 -0.01 68 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.45 -0.01 71 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.54 -0.01 71 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.64 0.00 73 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.73 -0.01 73 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.83 -0.01 75 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.93 -0.01 77 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.02 -0.01 76 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.12 -0.01 78 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.22 0.00 81 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.31 -0.02 79 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.41 -0.01 80 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.66 0.00 85 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.90 0.00 85 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.15 -0.01 89 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.40 -0.01 92 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.65 0.00 96 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.90 0.00 99 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.15 0.00 102 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.40 0.00 105 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.65 0.00 108 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.90 0.00 111 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.15 0.00 114 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.40 0.00 117 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 -0.01 68 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 -0.01 67 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 -0.01 68 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 -0.02 67 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 -0.02 67 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.24 -0.02 67 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 -0.01 68 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.33 -0.02 67 0 24 0
30DEC26 2.40 P 0.00 0.00 0.00 0.38 -0.02 67 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 -0.02 68 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 -0.02 69 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 -0.02 69 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 -0.02 68 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 -0.02 69 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 -0.02 69 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 -0.02 69 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.90 -0.03 69 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.98 -0.02 70 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.03 -0.03 67 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.11 -0.03 67 0 30 0
30DEC26 3.60 P 1.16 1.16 1.16 1.18 -0.04 66 5 27 +3
30DEC26 3.70 P 0.00 0.00 0.00 1.27 -0.03 67 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.35 -0.03 67 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.44 -0.02 68 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.52 -0.02 67 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.60 -0.04 66 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.69 -0.04 66 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.78 -0.04 67 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.88 -0.03 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.96 -0.04 66 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.06 -0.04 68 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.16 -0.03 70 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.25 -0.03 70 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.35 -0.03 71 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.20 0.00 68 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.22 0.00 68 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.24 0.00 68 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.26 0.00 68 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 -0.01 68 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.33 0.00 69 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.38 0.00 69 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.43 0.00 69 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.48 -0.01 69 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.54 0.00 69 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.60 0.00 69 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 -0.01 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.73 0.00 70 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.79 -0.01 69 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.86 -0.01 70 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.94 +0.01 71 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.99 -0.01 68 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.05 -0.02 67 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.13 -0.01 68 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.20 -0.02 67 0 20 0
30MAR27 3.60 P 1.25 1.25 1.25 1.27 -0.02 66 5 13 +5
30MAR27 3.70 P 0.00 0.00 0.00 1.35 -0.02 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.43 -0.02 66 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.51 -0.03 66 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.60 -0.01 67 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.68 -0.02 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.76 -0.02 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.84 -0.03 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.94 -0.01 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.02 -0.02 66 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.11 -0.03 66 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.20 -0.02 66 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 0.00 68 0 600 0
29JUN27 1.85 P 0.00 0.00 0.00 0.29 +0.01 70 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.31 +0.01 69 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 +0.01 69 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.35 +0.01 69 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 0.00 69 0 47 0
29JUN27 2.20 P 0.00 0.00 0.00 0.45 0.00 69 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.51 +0.01 70 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.56 0.00 69 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.62 0.00 69 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 0.75 +0.01 70 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.81 +0.01 70 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.87 0.00 69 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.93 -0.01 68 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.02 0.00 70 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.09 0.00 70 0 32 0
29JUN27 3.30 P 0.00 0.00 0.00 1.15 +0.01 69 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.21 0.00 68 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.29 0.00 68 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.36 0.00 68 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.44 0.00 68 0 22 0
TOTAL PUT 289 44,705 0
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 14.67 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.18 0.00 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.68 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.21 -0.01 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.85 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.81 -0.04 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.34 -0.04 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 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
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.66 -0.04 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.33 -0.03 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.49 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.90 0.00 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$ 8.83
29JUN26 4.72 C 0.00 0.00 0.00 4.12 +0.08 113 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.02 +0.08 109 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.77 +0.07 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.54 +0.09 91 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.30 +0.09 82 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.06 +0.09 74 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.81 +0.09 66 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.57 +0.08 58 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.33 +0.08 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.09 +0.09 43 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.85 +0.08 35 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.90 +0.08 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.67 +0.07 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.46 +0.06 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.30 +0.05 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 42 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 3.07 +0.10 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.43 +0.08 24 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.23 +0.06 25 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.05 +0.07 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.88 +0.07 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.72 +0.06 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.58 +0.07 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.45 +0.04 26 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.02 +0.01 28 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 0.00 130 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.41 -0.06 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.60 -0.07 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.82 -0.07 26 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.31 -0.06 41 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.79 -0.07 52 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.28 -0.07 62 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.76 -0.07 71 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.24 -0.07 79 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 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 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.79 -0.04 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.96 -0.04 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.14 -0.08 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.56 -0.08 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.99 -0.09 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.45 -0.10 32 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.91 -0.11 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.37 -0.12 35 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$ 8.83
29JUN26 5.00 C 0.00 0.00 0.00 3.84 +0.08 102 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.59 +0.08 93 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.34 +0.08 84 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.09 +0.09 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.84 +0.09 67 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.59 +0.09 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.34 +0.09 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.84 +0.08 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.34 +0.08 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.85 +0.07 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.62 +0.07 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.42 +0.07 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
29JUN26 9.00 C 0.13 0.13 0.13 0.14 +0.03 26 8 41 +8
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.01 26 0 51 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 565 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 122 0
29JUN26 10.00 C 0.01 0.01 0.01 0.01 0.00 31 60 79 -60
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 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 73 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 86 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.36 +0.06 19 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.14 +0.07 26 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.92 +0.07 26 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.72 +0.06 26 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.53 +0.04 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.39 +0.05 25 0 20 0
30JUL26 9.00 C 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.19 +0.02 26 0 75 0
30JUL26 9.50 C 0.11 0.11 0.11 0.13 +0.02 27 25 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 2 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 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 55 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 62 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 2.35 +0.05 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.11 +0.09 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.63 +0.09 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.40 +0.09 25 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.20 +0.07 28 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.00 +0.07 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.82 +0.06 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.64 +0.06 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.51 +0.05 28 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.39 +0.05 28 0 16 0
28AUG26 9.25 C 0.28 0.28 0.28 0.30 +0.04 28 4 4 +4
28AUG26 9.50 C 0.00 0.00 0.00 0.23 +0.03 29 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.16 +0.02 28 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 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 3.84 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.36 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.10 +0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.12 +0.10 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.64 +0.10 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.41 +0.09 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 +0.06 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.01 +0.05 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.84 +0.06 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 +0.05 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.53 +0.02 26 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 +0.02 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 +0.02 27 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 +0.02 27 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 +0.02 28 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 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 3.10 +0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.37 +0.07 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.13 +0.09 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.91 +0.10 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.70 +0.10 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.49 +0.09 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.29 +0.07 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 +0.06 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 +0.06 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.84 +0.05 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 +0.07 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 +0.03 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 +0.02 27 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 +0.03 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 +0.03 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 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 2.39 +0.08 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.19 +0.09 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.97 +0.08 26 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.79 +0.09 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.62 +0.08 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.44 +0.07 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.28 +0.08 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 +0.03 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.00 +0.03 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 +0.05 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.77 0.00 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
30MAR27 9.50 C 0.58 0.59 0.58 0.58 +0.02 27 4 4 +4
30MAR27 9.75 C 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.44 +0.01 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 0.00 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 -0.01 27 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 0.03 -0.01 27 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 2.45 +0.08 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.24 +0.06 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.05 +0.06 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.88 +0.06 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.72 +0.06 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.57 +0.06 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.42 +0.05 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.29 +0.05 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.17 +0.05 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.05 +0.04 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.85 +0.03 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.77 +0.04 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.30 +0.02 28 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
TOTAL CALL 101 1,868 -44
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 40 0
29JUN26 8.50 P 0.09 0.10 0.09 0.08 -0.03 27 41 122 +41
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.04 27 0 155 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 -0.04 27 0 132 0
29JUN26 9.25 P 0.00 0.00 0.00 0.48 -0.06 26 0 553 0
29JUN26 9.50 P 0.00 0.00 0.00 0.69 -0.07 26 0 546 0
29JUN26 9.75 P 0.00 0.00 0.00 0.92 -0.08 0 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.17 -0.08 0 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.70 -0.05 54 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 2.20 -0.06 64 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 -0.06 74 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.20 -0.06 83 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.70 -0.06 92 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.18 -0.08 87 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.70 -0.06 108 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.19 -0.07 109 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.69 -0.07 116 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.19 -0.07 122 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.70 -0.06 135 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 20 0
30JUL26 8.25 P 0.00 0.00 0.00 0.12 -0.01 27 0 30 0
30JUL26 8.50 P 0.21 0.21 0.21 0.19 -0.03 26 15 25 +15
30JUL26 8.75 P 0.34 0.34 0.30 0.30 -0.03 27 30 106 +30
30JUL26 9.00 P 0.00 0.00 0.00 0.43 -0.05 27 0 90 0
30JUL26 9.25 P 0.00 0.00 0.00 0.58 -0.05 26 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.76 -0.06 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.97 -0.07 26 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.23 -0.07 32 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.71 -0.08 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.20 -0.09 41 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.70 -0.09 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.20 -0.09 54 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.70 -0.09 59 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.20 -0.09 64 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.70 -0.09 69 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.20 -0.09 74 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.71 -0.08 81 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.21 -0.08 85 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.70 -0.09 87 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 51 0
28AUG26 7.75 P 0.00 0.00 0.00 0.12 -0.01 29 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.27 -0.01 29 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
28AUG26 8.75 P 0.54 0.54 0.54 0.51 -0.02 30 15 15 +14
28AUG26 9.00 P 0.00 0.00 0.00 0.66 -0.04 30 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.81 -0.04 29 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.02 -0.02 31 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.19 -0.09 29 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.42 -0.08 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.87 -0.09 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.36 -0.08 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.83 -0.10 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.32 -0.10 40 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.82 -0.10 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.32 -0.05 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.80 -0.10 47 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.32 -0.04 58 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.80 -0.09 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 -0.02 27 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.43 -0.01 28 0 51 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 -0.03 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.70 -0.06 28 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.85 -0.06 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 -0.06 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.26 -0.06 29 0 2 0
29SEP26 10.00 P 1.49 1.49 1.46 1.46 -0.08 29 2 0 -2
29SEP26 10.50 P 0.00 0.00 0.00 1.90 -0.09 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.36 -0.11 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.84 -0.11 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.34 -0.09 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.83 -0.09 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 -0.10 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.81 -0.10 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.32 -0.09 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.80 -0.10 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.31 -0.08 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.81 -0.09 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 -0.02 27 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 -0.03 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 -0.02 27 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 1.00 -0.04 27 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 -0.07 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 -0.06 28 0 5 0
30DEC26 10.00 P 1.58 1.58 1.58 1.58 -0.05 29 1 1 -1
30DEC26 10.50 P 0.00 0.00 0.00 1.97 -0.08 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.41 -0.10 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.89 -0.08 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.36 -0.09 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.84 -0.09 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.33 -0.09 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.82 -0.10 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.32 -0.09 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.80 -0.10 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.31 -0.09 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.81 -0.09 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 -0.03 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 -0.03 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.36 -0.04 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 -0.05 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 -0.04 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 -0.05 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 -0.05 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.95 -0.03 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.10 -0.07 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.26 -0.06 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.44 -0.05 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.64 -0.04 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 2.03 -0.09 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.46 -0.09 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.92 -0.08 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.38 -0.08 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.85 -0.10 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.34 -0.09 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.83 -0.09 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.32 -0.09 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.81 -0.10 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.31 -0.09 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.81 -0.09 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.63 -0.02 29 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.74 -0.03 29 0 20 0
29JUN27 8.50 P 0.00 0.00 0.00 0.86 -0.03 29 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.99 -0.04 29 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.14 -0.04 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.29 -0.05 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.46 -0.04 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.63 -0.05 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.81 -0.05 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.20 -0.06 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.61 -0.06 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.05 -0.06 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.50 -0.08 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.98 -0.07 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.46 -0.08 36 0 0 0
TOTAL PUT 104 3,028 +97
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$ 19.66
29JUN26 15.00 C 0.00 0.00 0.00 4.68 -0.30 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.18 -0.30 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.68 -0.30 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.19 -0.30 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.69 -0.30 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.21 -0.30 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.75 -0.29 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.32 -0.29 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.95 -0.27 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.66 -0.22 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.41 -0.18 31 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.10 31 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.23 -0.30 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.75 -0.30 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.28 -0.30 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.82 -0.30 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.39 -0.29 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.99 -0.28 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.63 -0.26 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.33 -0.22 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.04 -0.20 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.79 -0.19 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.43 -0.14 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.23 -0.09 31 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.11 -0.07 31 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.29 -0.30 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.82 -0.30 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.36 -0.30 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.93 -0.29 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.52 -0.28 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.14 -0.27 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.80 -0.25 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.53 -0.20 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.25 -0.19 31 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 1.00 -0.19 30 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.62 -0.16 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.37 -0.12 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.20 -0.09 30 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 35.00 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 0.01 0.00 51 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.32 -0.30 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.87 -0.29 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.43 -0.29 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.02 -0.28 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.63 -0.28 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.27 -0.27 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.95 -0.25 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.67 -0.21 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.40 -0.20 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.16 -0.18 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.78 -0.14 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.51 -0.12 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.34 -0.08 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.07 30 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 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
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.49 -0.30 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.09 -0.29 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.71 -0.28 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.34 -0.29 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.01 -0.27 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.70 -0.25 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.40 -0.26 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.14 -0.24 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.88 -0.24 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.67 -0.22 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.28 -0.19 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.97 -0.17 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.73 -0.14 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.54 -0.11 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 -0.10 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 -0.08 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.20 -0.07 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 -0.06 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.76 -0.30 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.39 -0.29 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.03 -0.29 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.70 -0.28 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.38 -0.28 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.09 -0.27 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.80 -0.27 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.55 -0.25 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.30 -0.25 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.08 -0.24 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.69 -0.21 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.36 -0.19 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.08 -0.18 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 -0.15 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.68 -0.13 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.53 -0.11 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.41 -0.10 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.32 -0.08 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.25 -0.07 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.19 -0.06 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.03 -0.30 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.67 -0.30 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.34 -0.29 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.02 -0.29 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.72 -0.28 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.43 -0.28 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.16 -0.26 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.91 -0.26 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.66 -0.27 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.45 -0.25 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.05 -0.23 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.70 -0.23 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.42 -0.20 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.17 -0.17 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.96 -0.17 30 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.79 -0.14 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.65 -0.12 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.53 -0.11 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.43 -0.09 30 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.35 -0.09 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.28 -0.07 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.19 -0.05 30 0 0 0
TOTAL CALL 0 1,201 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 69 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.45 +0.04 30 0 78 0
29JUN26 20.00 P 0.00 0.00 0.00 0.71 +0.07 30 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 1.45 +0.19 31 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 2.36 +0.26 32 0 102 0
29JUN26 23.00 P 0.00 0.00 0.00 3.34 +0.29 0 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 4.34 +0.30 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.34 +0.30 0 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 6.34 +0.30 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 7.34 +0.30 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.34 +0.30 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.34 +0.30 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.34 +0.30 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.34 +0.30 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.34 +0.30 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.34 +0.30 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.34 +0.30 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.34 +0.30 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.34 +0.30 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.34 +0.30 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 18.34 +0.30 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 19.34 +0.30 0 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 0.03 0.00 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 0.00 31 0 4 0
30JUL26 17.50 P 0.21 0.21 0.21 0.17 +0.01 31 1 11 +1
30JUL26 18.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.42 +0.05 32 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.58 +0.04 31 0 14 0
30JUL26 19.50 P 0.00 0.00 0.00 0.79 +0.05 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.05 +0.08 31 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.71 +0.15 31 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 2.50 +0.20 31 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.40 +0.25 32 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.35 +0.28 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.34 +0.30 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.34 +0.30 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.34 +0.30 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.34 +0.30 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.34 +0.30 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.34 +0.30 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.34 +0.30 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.34 +0.30 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.34 +0.30 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.34 +0.30 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.34 +0.30 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.34 +0.30 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.34 +0.30 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.34 +0.30 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.34 +0.30 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
28AUG26 17.00 P 0.24 0.24 0.24 0.21 +0.01 30 1 1 +1
28AUG26 17.50 P 0.33 0.34 0.33 0.32 +0.03 30 2 25 +2
28AUG26 18.00 P 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.78 +0.04 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.28 +0.08 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 1.92 +0.12 28 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.74 +0.19 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.59 +0.23 30 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.50 +0.25 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.45 +0.28 30 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 6.42 +0.29 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.40 +0.30 31 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.38 +0.29 21 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.38 +0.30 33 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.37 +0.30 32 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.36 +0.30 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.36 +0.31 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.35 +0.30 32 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.34 +0.30 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.34 +0.30 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.34 +0.30 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.34 +0.30 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.34 +0.30 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.34 +0.30 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 +0.02 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.63 +0.04 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.81 +0.05 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.02 +0.05 30 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.26 +0.06 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.53 +0.08 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.15 +0.11 30 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.90 +0.18 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.71 +0.20 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.59 +0.23 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.51 +0.26 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.46 +0.28 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.42 +0.28 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.40 +0.29 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.38 +0.29 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.37 +0.30 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.36 +0.30 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.36 +0.31 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.35 +0.30 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.34 +0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.34 +0.30 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.34 +0.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.34 +0.30 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.34 +0.30 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.34 +0.30 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.80 +0.03 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.98 +0.05 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.18 +0.05 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.41 +0.06 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.66 +0.07 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.94 +0.09 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.55 +0.11 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.24 +0.14 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.00 +0.17 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.82 +0.20 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.68 +0.22 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.58 +0.23 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.51 +0.25 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.46 +0.26 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.42 +0.27 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.40 +0.29 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.38 +0.29 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.36 +0.29 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.35 +0.29 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.35 +0.30 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.34 +0.30 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.34 +0.30 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.34 +0.30 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.34 +0.30 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.34 +0.30 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 0.00 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.05 +0.02 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.25 +0.03 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.46 +0.04 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.71 +0.06 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.95 +0.05 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.23 +0.07 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.83 +0.09 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.50 +0.12 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.23 +0.14 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.01 +0.15 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.85 +0.19 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.71 +0.20 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.61 +0.22 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.54 +0.25 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.48 +0.26 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.44 +0.27 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.41 +0.28 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.38 +0.28 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.37 +0.29 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.35 +0.29 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.34 +0.29 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.34 +0.30 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.34 +0.30 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.34 +0.30 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.34 +0.30 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.64 0.00 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.77 0.00 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.93 +0.02 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.09 +0.01 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.28 +0.02 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.48 +0.02 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.71 +0.04 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.95 +0.04 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.20 +0.05 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.48 +0.06 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.07 +0.08 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.72 +0.09 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.44 +0.12 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.20 +0.15 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.00 +0.16 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.85 +0.19 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.72 +0.20 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.62 +0.22 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.54 +0.23 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.48 +0.24 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.44 +0.26 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.41 +0.27 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.38 +0.28 30 0 0 0
TOTAL PUT 4 783 +4
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$ 4.15
29JUN26 3.10 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.46 +0.05 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 +0.04 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 +0.01 27 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 0.00 25 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 101 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 0.00 114 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 142 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.87 +0.05 35 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.77 +0.06 31 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.67 +0.04 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.49 +0.06 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.41 +0.05 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.15 +0.01 27 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.08 +0.01 27 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.04 0.00 28 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 0.00 29 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 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 1.07 +0.06 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.98 +0.06 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.88 +0.06 32 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.79 +0.07 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.69 +0.06 29 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.44 +0.06 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 0.00 26 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 +0.06 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.98 +0.06 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.88 +0.06 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.79 +0.06 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.70 +0.07 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 +0.05 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 +0.05 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 +0.04 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 +0.05 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.04 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 +0.02 30 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 +0.01 29 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.08 +0.07 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.99 +0.07 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.89 +0.05 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 +0.06 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.64 +0.04 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 +0.03 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 +0.03 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 28 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 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 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 1.09 +0.05 33 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.00 +0.05 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.75 +0.04 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.68 +0.04 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.61 +0.04 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.49 +0.04 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 30 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 26 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 1.09 +0.05 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.00 +0.04 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.85 +0.05 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.77 +0.04 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.56 +0.04 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
TOTAL CALL 0 1,858 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 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 48 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 35 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 3.90 P 0.02 0.02 0.02 0.02 -0.01 28 10 55 -10
29JUN26 4.00 P 0.04 0.04 0.04 0.03 -0.02 23 2 91 +2
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.02 26 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 -0.04 25 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 -0.04 27 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 -0.05 27 0 40 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 -0.06 28 0 36 0
29JUN26 4.60 P 0.00 0.00 0.00 0.47 -0.03 40 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.55 -0.07 0 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.66 -0.05 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.76 -0.05 49 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.86 -0.06 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.36 -0.04 74 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.61 -0.04 83 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.35 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.85 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.10 -0.05 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 -0.01 30 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 42 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 -0.02 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.19 -0.02 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.24 -0.05 26 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 -0.05 28 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.40 -0.05 29 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.48 -0.06 28 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.57 -0.06 29 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.76 -0.05 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.86 -0.06 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.10 -0.05 0 0 7 0
30JUL26 5.50 P 0.00 0.00 0.00 1.36 -0.04 48 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.61 -0.04 54 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.12 -0.02 26 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.16 -0.03 26 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.20 -0.04 24 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.26 -0.04 25 0 195 0
28AUG26 4.20 P 0.00 0.00 0.00 0.32 -0.05 24 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.39 -0.05 23 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.47 -0.05 22 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.55 -0.05 21 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.64 -0.05 20 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.97 -0.10 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 0.00 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 -0.01 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 0.00 29 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 0.00 29 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 0.00 28 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 -0.01 28 0 45 0
29SEP26 4.20 P 0.39 0.39 0.38 0.39 -0.01 29 30 45 +30
29SEP26 4.30 P 0.00 0.00 0.00 0.44 -0.03 26 0 105 0
29SEP26 4.40 P 0.00 0.00 0.00 0.52 -0.02 27 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.59 -0.04 25 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.67 -0.05 25 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.76 -0.04 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.84 -0.05 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 -0.05 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 -0.06 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.75 -0.05 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.98 -0.09 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.24 -0.08 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.52 -0.05 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.77 -0.05 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.02 -0.05 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.51 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.26 -0.05 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 -0.02 28 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 -0.02 27 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 -0.03 26 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 -0.03 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 -0.04 26 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 -0.04 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 -0.04 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.72 -0.04 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 -0.04 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.88 -0.05 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.96 -0.04 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.05 -0.04 23 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.51 -0.06 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.99 -0.08 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.52 -0.05 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.77 -0.05 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.02 -0.05 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 -0.01 27 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 -0.01 27 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 -0.01 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 -0.02 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 -0.02 27 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 -0.04 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.84 -0.04 26 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.92 -0.04 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.99 -0.05 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.08 -0.04 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.29 -0.06 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.56 -0.02 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.79 -0.05 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.03 -0.05 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.28 -0.04 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.52 -0.05 25 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.77 -0.05 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.02 -0.05 32 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.21 -0.02 28 0 30 0
29JUN27 3.60 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.43 -0.02 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.74 -0.03 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.81 -0.03 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.95 -0.07 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.06 -0.04 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.14 -0.04 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.35 -0.04 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.58 -0.04 29 0 0 0
TOTAL PUT 42 2,606 +22
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$ 123.40
29JUN26 80.00 C 0.00 0.00 0.00 43.51 +2.99 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.02 +3.00 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.52 +2.99 51 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.02 +2.99 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.53 +2.99 47 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 31.04 +2.98 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 28.49 +3.02 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 26.33 +3.11 63 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 23.63 +2.79 46 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 21.18 +2.80 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 18.80 +2.69 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 16.48 +2.54 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 14.26 +2.37 45 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 12.16 +2.16 45 0 17 0
29JUN26 115.00 C 0.00 0.00 0.00 10.22 +1.94 45 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 8.44 +1.76 45 0 103 0
29JUN26 120.00 C 0.00 0.00 0.00 6.65 +1.31 43 0 333 0
29JUN26 122.50 C 0.00 0.00 0.00 5.33 +1.09 43 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 4.20 +0.89 44 0 30 0
29JUN26 127.50 C 2.45 2.45 2.45 3.25 +0.79 44 15 265 -15
29JUN26 130.00 C 1.91 2.20 1.86 2.48 +0.53 45 78 598 +48
29JUN26 132.50 C 1.66 1.66 1.66 1.89 +0.45 45 15 159 +15
29JUN26 135.00 C 1.02 1.26 1.02 1.38 +0.33 45 37 170 -8
29JUN26 137.50 C 0.79 0.97 0.79 0.99 +0.24 45 120 84 -32
29JUN26 140.00 C 0.00 0.00 0.00 0.69 +0.16 45 0 190 0
29JUN26 142.50 C 0.00 0.00 0.00 0.48 +0.11 45 0 121 0
29JUN26 145.00 C 0.00 0.00 0.00 0.32 +0.07 45 0 659 0
29JUN26 147.50 C 0.00 0.00 0.00 0.22 +0.05 45 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 171 0
29JUN26 152.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 68 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 31.88 +3.55 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.49 +3.41 51 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.73 +2.79 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.44 +2.44 42 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.45 +1.99 45 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.52 +2.41 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 18.55 +2.29 46 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 16.68 +2.16 46 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 14.92 +2.02 46 0 24 0
30JUL26 115.00 C 12.00 12.00 12.00 13.68 +2.28 49 1 31 0
30JUL26 117.50 C 0.00 0.00 0.00 11.76 +1.76 46 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 10.13 +1.41 45 0 0 0
30JUL26 122.50 C 8.00 8.00 8.00 8.95 +1.36 46 2 45 0
30JUL26 125.00 C 0.00 0.00 0.00 7.81 +1.21 46 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 6.79 +1.07 46 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 5.88 +0.95 46 0 45 0
30JUL26 132.50 C 0.00 0.00 0.00 5.06 +0.79 46 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 4.39 +0.77 47 0 45 0
30JUL26 137.50 C 3.76 3.76 3.76 3.78 +0.72 47 5 44 +5
30JUL26 140.00 C 3.23 3.23 3.23 3.21 +0.64 47 5 36 +5
30JUL26 142.50 C 0.00 0.00 0.00 2.71 +0.56 47 0 45 0
30JUL26 145.00 C 0.00 0.00 0.00 2.27 +0.47 47 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 1.90 +0.41 47 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 1.58 +0.34 47 0 47 0
30JUL26 152.50 C 0.00 0.00 0.00 1.31 +0.29 47 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 1.08 +0.24 47 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 0.89 +0.20 47 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 0.73 +0.17 47 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.60 +0.15 47 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.49 +0.12 47 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 30.03 +2.98 45 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 27.83 +1.94 44 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 25.64 +2.26 43 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 23.71 +2.11 44 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 21.72 +1.90 44 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 20.32 +1.99 46 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 18.60 +2.10 46 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 16.98 +2.00 46 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 15.45 +2.00 46 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 13.74 +1.59 45 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 12.44 +1.45 45 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 11.27 +1.40 46 0 22 0
28AUG26 125.00 C 0.00 0.00 0.00 10.13 +1.28 46 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 9.09 +1.17 46 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 8.14 +1.05 46 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 7.28 +0.94 46 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 6.51 +0.84 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 5.82 +0.79 46 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 5.20 +0.77 47 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 4.69 +0.90 47 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 4.02 +0.70 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 3.53 +0.62 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 3.10 +0.56 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 2.72 +0.50 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 2.38 +0.45 46 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 2.08 +0.40 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.81 +0.35 46 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 1.58 +0.32 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.17 +2.70 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.22 +3.07 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.90 +3.48 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.60 +2.73 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.94 +2.41 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.18 +3.10 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.78 +2.10 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.61 +2.17 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.58 +1.82 43 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.78 +1.79 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.97 +1.93 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.95 +1.53 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.95 +1.72 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.40 +1.62 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.95 +1.52 45 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 15.55 +1.37 45 0 71 0
29SEP26 120.00 C 13.08 13.08 13.08 14.29 +1.74 45 6 73 0
29SEP26 122.50 C 0.00 0.00 0.00 12.94 +1.41 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 11.84 +1.33 45 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 10.82 +1.21 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 9.88 +1.12 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 9.00 +1.02 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 8.21 +1.00 46 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 7.48 +0.86 46 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 6.81 +0.75 46 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 6.20 +0.70 46 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 5.46 +0.49 45 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 4.92 +0.48 45 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 4.39 +0.36 45 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 3.97 +0.34 45 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 3.57 +0.33 45 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 3.17 +0.26 45 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 2.85 +0.22 45 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 2.56 +0.22 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.28 +0.20 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.51 +2.64 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.34 +2.53 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.25 +2.39 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.18 +2.34 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.19 +2.32 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.26 +2.78 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.34 +2.68 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.57 +2.67 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.88 +2.67 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.54 +2.79 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.37 +1.76 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.63 +1.48 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.15 +1.43 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 21.80 +1.51 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.47 +1.34 43 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 19.14 +1.20 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.98 +1.22 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 16.78 +0.99 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 15.78 +0.97 43 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 14.78 +0.99 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.90 +0.63 43 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 12.95 +0.89 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.48 +1.13 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.62 +0.99 44 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 10.76 +0.81 44 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 10.06 +0.96 44 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 9.38 +0.69 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.45 +0.63 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.81 +0.49 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 7.30 +0.49 43 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.79 +0.49 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 6.28 +0.46 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.78 +0.34 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.40 +0.34 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.02 +0.33 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.06 +2.50 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.03 +2.39 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.08 +2.33 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.18 +2.31 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.27 +2.14 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.52 +2.13 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.77 +2.07 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.03 +1.90 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.46 +1.89 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.89 +1.86 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.32 +1.67 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.92 +1.77 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.54 +1.73 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.15 +1.61 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.86 +1.82 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 22.68 +1.79 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.97 +2.17 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.87 +1.61 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.27 +1.00 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.26 +1.00 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.33 +1.35 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.42 +1.22 43 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 15.54 +0.90 43 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 14.78 +0.89 43 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 14.01 +0.85 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.32 +0.87 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 12.63 +0.90 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.94 +0.65 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.34 +0.71 44 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 10.68 +1.02 44 1,000 2,500 +500
30MAR27 155.00 C 0.00 0.00 0.00 10.02 +0.51 44 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 9.50 +0.49 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.99 +0.73 43 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 8.48 +0.71 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 7.74 +0.46 43 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 38.23 +2.32 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.69 +2.31 43 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.15 +2.31 43 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.62 +2.14 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.25 +2.12 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.90 +2.12 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.55 +2.10 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.20 +1.90 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.05 +2.08 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.82 +1.96 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 24.70 +1.74 43 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 23.80 +2.01 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 22.77 +1.78 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 21.81 +1.75 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 20.87 +1.66 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 19.97 +1.60 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 19.11 +1.55 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 18.29 +1.50 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 17.51 +1.62 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 16.76 +1.45 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 16.04 +1.66 44 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 14.84 +1.09 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.22 +1.08 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 13.60 +1.03 43 0 0 0
TOTAL CALL 1,284 11,898 +518
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.04 -0.06 46 0 45 0
29JUN26 100.00 P 0.30 0.30 0.25 0.07 -0.12 45 60 399 +60
29JUN26 102.50 P 0.00 0.00 0.00 0.14 -0.20 45 0 45 0
29JUN26 105.00 P 0.00 0.00 0.00 0.25 -0.32 45 0 79 0
29JUN26 107.50 P 0.78 0.78 0.78 0.44 -0.47 45 15 586 0
29JUN26 110.00 P 1.26 1.26 1.12 0.73 -0.64 45 30 131 0
29JUN26 112.50 P 1.54 1.54 1.35 1.15 -0.85 45 34 61 +6
29JUN26 115.00 P 2.39 2.39 1.93 1.72 -1.07 45 69 154 +41
29JUN26 117.50 P 2.96 2.96 2.96 2.46 -1.29 45 2 179 0
29JUN26 120.00 P 0.00 0.00 0.00 3.40 -1.52 46 1 88 0
29JUN26 122.50 P 5.84 5.84 5.84 4.55 -1.74 46 15 138 +15
29JUN26 125.00 P 0.00 0.00 0.00 5.80 -1.95 45 0 42 0
29JUN26 127.50 P 0.00 0.00 0.00 7.24 -2.23 45 0 62 0
29JUN26 130.00 P 0.00 0.00 0.00 8.94 -2.40 45 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 10.79 -2.56 45 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 12.80 -2.67 45 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 14.92 -2.76 45 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 17.65 -2.74 53 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 19.43 -3.57 45 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 21.79 -2.96 45 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 24.30 -3.14 49 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 27.38 -2.46 67 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 29.42 -3.27 60 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 31.77 -3.21 58 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 34.11 -2.99 50 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 36.60 -3.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 39.10 -3.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 41.60 -3.00 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.34 -0.17 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.50 -0.22 47 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.70 -0.30 46 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.98 -0.40 47 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 1.35 -0.49 47 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 1.79 -0.58 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 2.30 -0.75 47 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 2.97 -0.84 47 0 15 0
30JUL26 112.50 P 0.00 0.00 0.00 3.68 -0.99 47 0 18 0
30JUL26 115.00 P 0.00 0.00 0.00 4.53 -1.12 47 1 16 +1
30JUL26 117.50 P 0.00 0.00 0.00 5.48 -1.25 46 0 39 0
30JUL26 120.00 P 0.00 0.00 0.00 6.58 -1.37 47 0 32 0
30JUL26 122.50 P 0.00 0.00 0.00 7.80 -1.51 47 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 9.17 -1.70 47 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 10.58 -1.91 47 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 12.26 -1.76 47 0 20 0
30JUL26 132.50 P 0.00 0.00 0.00 13.72 -2.57 46 0 69 0
30JUL26 135.00 P 0.00 0.00 0.00 15.51 -2.18 46 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 17.35 -2.88 46 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 19.29 -2.94 46 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 21.30 -3.16 46 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 24.09 -2.52 52 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.30 -2.31 52 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.32 -2.89 52 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 30.05 -2.85 47 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 33.22 -1.93 56 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 35.24 -2.29 54 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 37.09 -3.59 48 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 39.94 -2.98 55 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 42.24 -3.02 55 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.21 -0.36 46 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 1.59 -0.41 46 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 2.01 -0.50 46 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 2.53 -0.64 46 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.20 -0.66 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.78 -0.85 46 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 4.54 -0.95 46 0 15 0
28AUG26 112.50 P 0.00 0.00 0.00 5.42 -1.04 46 0 0 0
28AUG26 115.00 P 7.47 7.47 7.47 6.38 -1.14 46 2 31 -2
28AUG26 117.50 P 0.00 0.00 0.00 7.43 -1.26 46 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 8.59 -1.36 46 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 9.84 -1.48 46 0 16 0
28AUG26 125.00 P 0.00 0.00 0.00 11.35 -1.40 47 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 13.01 -1.16 48 0 6 0
28AUG26 130.00 P 0.00 0.00 0.00 14.16 -1.66 46 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 15.78 -2.32 46 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 17.43 -2.51 46 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 19.23 -2.51 46 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 21.56 -2.25 49 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 23.37 -2.58 49 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 25.67 -2.39 50 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 27.36 -2.46 49 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 29.69 -2.58 50 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 31.93 -2.57 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 34.10 -2.73 52 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 36.07 -2.74 50 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.46 -2.27 52 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 40.71 -2.28 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.41 -0.20 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.55 -0.26 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.74 -0.33 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.01 -0.33 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.26 -0.47 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.61 -0.52 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.00 -0.66 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.49 -0.70 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 3.01 -0.86 45 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 3.65 -0.77 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 4.24 -1.00 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 5.04 -1.03 45 0 22 0
29SEP26 110.00 P 6.33 6.33 6.33 5.90 -1.14 45 4 13 +4
29SEP26 112.50 P 0.00 0.00 0.00 6.87 -1.18 45 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 7.92 -1.23 45 0 99 0
29SEP26 117.50 P 9.25 9.25 9.25 9.05 -1.30 45 15 60 +15
29SEP26 120.00 P 0.00 0.00 0.00 10.26 -1.40 45 0 151 0
29SEP26 122.50 P 11.82 11.82 11.82 11.57 -2.06 46 15 45 +15
29SEP26 125.00 P 0.00 0.00 0.00 13.01 -1.34 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 14.56 -1.27 46 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 16.31 -1.25 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 17.86 -1.87 47 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 19.57 -1.57 47 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 21.35 -1.53 47 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 22.90 -1.98 46 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 25.15 -1.70 48 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 27.08 -1.78 49 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 29.09 -1.62 49 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 31.09 -1.93 49 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 33.20 -1.71 49 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.30 -1.78 50 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.43 -1.78 50 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 39.22 -2.25 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.38 -2.51 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.52 -2.46 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.26 -0.36 43 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.55 -0.47 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.93 -0.50 43 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.33 -0.60 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.88 -0.48 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.43 -0.51 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 4.00 -0.62 44 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.71 -0.59 44 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 5.43 -0.68 44 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 6.24 -0.72 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.93 -0.89 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.81 -1.04 43 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 8.79 -1.14 43 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 9.93 -1.06 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.99 -1.21 43 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 12.26 -1.23 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.54 -1.32 44 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 14.89 -1.40 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.32 -1.47 44 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 17.81 -1.57 44 0 232 0
30DEC26 130.00 P 0.00 0.00 0.00 19.60 -1.34 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 21.24 -1.41 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.93 -1.39 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 24.55 -1.57 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.35 -1.65 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.21 -1.62 46 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 30.09 -1.63 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.98 -1.71 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 33.25 -2.25 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 35.94 -1.78 47 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.98 -1.49 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 40.03 -1.60 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 42.04 -1.79 47 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 43.53 -2.53 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 46.12 -2.49 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.28 -0.50 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.69 -0.62 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.19 -0.67 43 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.74 -0.70 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.29 -0.86 43 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.99 -0.87 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.69 -0.83 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.41 -1.10 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.29 -1.12 43 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.18 -0.96 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.07 -1.02 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.03 -1.11 43 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 11.07 -1.13 42 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.29 -1.10 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.47 -1.17 43 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 14.70 -1.25 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.00 -1.25 43 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 17.29 -1.38 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.71 -1.44 43 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 20.27 -1.40 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.99 -1.32 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.12 -1.81 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.23 -1.23 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.93 -1.24 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 28.71 -1.19 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 30.31 -1.81 44 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 31.59 -2.51 43 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 33.43 -2.53 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.28 -2.60 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 37.13 -2.70 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.99 -2.54 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.98 -2.55 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.97 -2.57 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 44.97 -2.58 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.98 -2.60 43 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 7.54 -0.69 43 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.44 -0.69 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 9.34 -0.70 43 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 10.26 -0.86 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 11.33 -0.93 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 12.23 -1.01 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.33 -1.22 43 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 14.49 -1.22 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.69 -1.30 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.95 -1.38 43 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 18.27 -1.45 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.65 -1.39 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 21.08 -1.45 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.55 -1.51 43 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 24.07 -1.72 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.63 -1.79 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.24 -1.67 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 29.00 -1.60 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.68 -1.61 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.37 -1.62 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.07 -1.71 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.80 -1.83 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.65 -1.84 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.50 -1.86 43 0 0 0
TOTAL PUT 263 9,511 +155
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$ 29.94
29JUN26 17.50 C 0.00 0.00 0.00 12.46 +0.23 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 11.97 +0.25 85 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.47 +0.24 80 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 10.97 +0.26 74 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 10.47 +0.24 69 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 9.98 +0.26 76 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 8.99 +0.24 73 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 8.03 +0.14 76 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 7.04 +0.13 68 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 6.07 +0.16 64 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 5.07 +0.20 54 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 4.17 +0.18 54 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 3.34 +0.15 54 0 463 0
29JUN26 28.00 C 2.27 2.54 2.02 2.55 +0.12 52 90 136 +90
29JUN26 29.00 C 1.60 1.66 1.44 1.93 +0.14 53 50 285 +48
29JUN26 30.00 C 1.15 1.21 1.07 1.41 +0.09 53 88 261 -2
29JUN26 31.00 C 0.80 0.94 0.69 0.95 +0.01 51 44 573 +19
29JUN26 32.00 C 0.54 0.67 0.47 0.64 -0.02 52 67 790 +15
29JUN26 33.00 C 0.32 0.46 0.32 0.43 -0.02 52 115 1,397 -9
29JUN26 34.00 C 0.24 0.30 0.22 0.26 -0.06 52 143 1,466 +76
29JUN26 35.00 C 0.16 0.20 0.16 0.15 -0.07 51 48 758 +34
29JUN26 36.00 C 0.12 0.12 0.12 0.09 -0.06 51 19 762 +11
29JUN26 37.00 C 0.10 0.10 0.10 0.05 -0.05 51 1 1,119 -1
29JUN26 38.00 C 0.07 0.08 0.07 0.03 -0.04 52 19 1,093 -4
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 649 0
29JUN26 40.00 C 0.03 0.03 0.03 0.01 -0.02 53 30 2,829 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 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 68 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 75 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 87 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 514 0
30JUL26 21.00 C 0.00 0.00 0.00 9.02 -0.02 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.25 +0.33 62 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.27 +0.04 56 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.28 +0.11 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.50 +0.01 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.73 +0.15 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.02 +0.25 52 0 67 0
30JUL26 28.00 C 3.04 3.04 3.04 3.32 +0.09 50 15 70 +15
30JUL26 29.00 C 0.00 0.00 0.00 2.80 +0.10 52 0 171 0
30JUL26 30.00 C 0.00 0.00 0.00 2.31 +0.10 52 0 157 0
30JUL26 31.00 C 1.60 1.60 1.60 1.88 +0.08 52 30 415 +30
30JUL26 32.00 C 1.29 1.29 1.29 1.53 +0.07 52 30 240 +30
30JUL26 33.00 C 1.20 1.20 1.20 1.24 +0.06 53 20 825 +20
30JUL26 34.00 C 0.00 0.00 0.00 1.01 +0.06 53 0 740 0
30JUL26 35.00 C 0.61 0.68 0.61 0.82 +0.06 54 7 751 +6
30JUL26 36.00 C 0.00 0.00 0.00 0.67 +0.06 55 0 372 0
30JUL26 37.00 C 0.00 0.00 0.00 0.55 +0.05 55 0 202 0
30JUL26 38.00 C 0.00 0.00 0.00 0.45 +0.04 56 0 115 0
30JUL26 39.00 C 0.00 0.00 0.00 0.36 +0.03 56 0 189 0
30JUL26 40.00 C 0.20 0.21 0.20 0.30 +0.03 57 30 239 0
30JUL26 41.00 C 0.00 0.00 0.00 0.24 +0.03 58 0 204 0
30JUL26 42.00 C 0.00 0.00 0.00 0.20 +0.03 59 0 268 0
30JUL26 43.00 C 0.00 0.00 0.00 0.17 +0.03 60 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 +0.03 60 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.12 +0.03 61 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.10 +0.03 62 0 206 0
28AUG26 21.00 C 0.00 0.00 0.00 9.33 +0.20 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.43 +0.19 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.59 +0.36 55 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 6.77 +0.20 54 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.80 +0.01 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.09 +0.19 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.54 +0.13 51 0 479 0
28AUG26 28.00 C 3.44 3.44 3.44 3.98 +0.17 52 15 181 +15
28AUG26 29.00 C 3.15 3.15 2.92 3.43 +0.14 52 84 197 +39
28AUG26 30.00 C 2.61 2.73 2.61 2.96 +0.12 52 62 167 +47
28AUG26 31.00 C 2.15 2.27 2.15 2.54 +0.10 52 45 214 +45
28AUG26 32.00 C 1.91 1.93 1.91 2.17 +0.08 53 22 304 +8
28AUG26 33.00 C 1.73 1.73 1.55 1.85 +0.07 53 21 413 +6
28AUG26 34.00 C 0.00 0.00 0.00 1.58 +0.06 53 0 343 0
28AUG26 35.00 C 0.00 0.00 0.00 1.35 +0.05 53 0 173 0
28AUG26 36.00 C 0.00 0.00 0.00 1.15 +0.03 54 0 250 0
28AUG26 37.00 C 0.00 0.00 0.00 1.00 +0.04 55 0 130 0
28AUG26 38.00 C 0.00 0.00 0.00 0.85 +0.02 55 0 270 0
28AUG26 39.00 C 0.00 0.00 0.00 0.72 +0.01 55 0 128 0
28AUG26 40.00 C 0.00 0.00 0.00 0.61 0.00 55 0 264 0
28AUG26 41.00 C 0.00 0.00 0.00 0.51 -0.02 55 0 228 0
28AUG26 42.00 C 0.00 0.00 0.00 0.43 -0.03 56 0 282 0
28AUG26 43.00 C 0.00 0.00 0.00 0.37 -0.04 56 0 164 0
28AUG26 44.00 C 0.00 0.00 0.00 0.31 -0.05 56 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 9.33 -0.04 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.53 0.00 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.69 +0.06 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.87 -0.06 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.15 +0.18 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.52 -0.08 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.86 -0.12 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.45 +0.16 51 0 0 0
29SEP26 29.00 C 3.67 3.67 3.59 3.93 +0.17 51 30 75 +15
29SEP26 30.00 C 3.08 3.18 3.08 3.47 +0.14 51 28 94 -10
29SEP26 31.00 C 0.00 0.00 0.00 3.06 +0.09 52 0 278 0
29SEP26 32.00 C 2.38 2.41 2.38 2.69 +0.08 52 42 155 +18
29SEP26 33.00 C 2.11 2.11 2.11 2.37 +0.07 52 30 1,105 +9
29SEP26 34.00 C 1.83 1.83 1.83 2.09 +0.06 52 15 810 +6
29SEP26 35.00 C 0.00 0.00 0.00 1.84 +0.07 53 0 773 0
29SEP26 36.00 C 0.00 0.00 0.00 1.61 +0.05 53 0 1,600 0
29SEP26 37.00 C 0.00 0.00 0.00 1.44 +0.03 54 0 841 0
29SEP26 38.00 C 1.15 1.15 1.15 1.27 +0.07 54 20 769 +20
29SEP26 39.00 C 0.00 0.00 0.00 1.12 +0.04 54 0 1,605 0
29SEP26 40.00 C 0.00 0.00 0.00 0.99 +0.03 55 0 1,928 0
29SEP26 41.00 C 0.00 0.00 0.00 0.88 +0.04 55 0 424 0
29SEP26 42.00 C 0.00 0.00 0.00 0.79 +0.01 56 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 0.70 +0.01 56 0 213 0
29SEP26 44.00 C 0.56 0.56 0.56 0.62 0.00 56 6 87 +6
29SEP26 45.00 C 0.00 0.00 0.00 0.55 -0.01 57 0 2,727 0
29SEP26 46.00 C 0.00 0.00 0.00 0.49 -0.02 57 0 68 0
29SEP26 47.00 C 0.00 0.00 0.00 0.43 -0.03 57 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.39 -0.01 58 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.35 -0.02 58 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 -0.03 58 0 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.24 -0.02 59 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 10.21 +0.32 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.44 +0.10 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.71 +0.26 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 8.02 +0.27 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.37 +0.25 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.76 +0.25 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.19 +0.21 51 0 0 0
30DEC26 28.00 C 5.63 5.63 5.63 5.63 +0.12 51 7 16 +7
30DEC26 29.00 C 0.00 0.00 0.00 5.21 +0.17 51 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 4.76 +0.14 51 0 236 0
30DEC26 31.00 C 0.00 0.00 0.00 4.35 +0.13 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 3.98 +0.13 52 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 3.64 +0.12 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 3.34 +0.11 52 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 3.06 +0.11 52 0 2,075 0
30DEC26 36.00 C 0.00 0.00 0.00 2.79 +0.08 52 0 80 0
30DEC26 37.00 C 2.40 2.40 2.40 2.56 +0.07 52 1 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 2.36 +0.07 53 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.17 +0.07 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.99 +0.06 53 0 111 0
30DEC26 41.00 C 0.00 0.00 0.00 1.82 +0.04 53 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 1.67 +0.10 54 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 1.53 +0.07 54 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.40 +0.06 54 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.29 +0.05 54 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.18 +0.03 54 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 1.09 +0.02 54 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.00 +0.01 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.92 +0.01 54 0 36 0
30DEC26 50.00 C 0.83 0.91 0.81 0.85 +0.01 55 41 61 -25
30DEC26 52.50 C 0.00 0.00 0.00 0.70 +0.01 55 0 118 0
30MAR27 21.00 C 0.00 0.00 0.00 10.85 +0.06 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.14 +0.05 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.46 +0.07 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.82 +0.11 52 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.22 +0.18 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.65 +0.25 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.11 +0.25 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.60 +0.17 51 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 6.18 +0.21 51 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 5.71 +0.16 51 0 45 0
30MAR27 31.00 C 4.80 4.80 4.80 5.34 +0.15 51 1 81 -1
30MAR27 32.00 C 4.80 4.80 4.80 4.97 +0.14 51 3 126 +3
30MAR27 33.00 C 0.00 0.00 0.00 4.63 +0.14 51 0 53 0
30MAR27 34.00 C 0.00 0.00 0.00 4.38 +0.20 52 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 4.01 +0.11 52 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 3.75 +0.11 52 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 3.50 +0.11 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 3.26 +0.09 52 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.06 +0.11 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 2.86 +0.09 52 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 2.68 +0.09 53 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 2.53 +0.17 53 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.37 +0.15 53 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.22 +0.16 53 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.08 +0.14 53 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 1.96 +0.14 54 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 1.84 +0.13 54 0 22 0
30MAR27 48.00 C 1.50 1.50 1.49 1.73 +0.12 54 35 35 +35
30MAR27 49.00 C 0.00 0.00 0.00 1.62 +0.12 54 0 64 0
29JUN27 21.00 C 0.00 0.00 0.00 11.42 +0.12 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.75 +0.14 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.11 +0.09 52 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 9.50 +0.08 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.91 +0.16 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.37 +0.16 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.86 +0.16 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.38 +0.15 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.94 +0.15 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.53 +0.14 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.13 +0.13 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.79 +0.16 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.44 +0.04 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.11 +0.13 51 0 0 0
29JUN27 35.00 C 4.66 4.66 4.66 4.83 +0.15 51 15 31 +15
29JUN27 36.00 C 4.39 4.39 4.39 4.54 +0.12 51 15 15 +15
29JUN27 37.00 C 0.00 0.00 0.00 4.27 +0.10 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.05 +0.12 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.82 +0.11 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.60 +0.10 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.39 +0.09 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.20 -0.01 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 3.02 +0.08 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 2.85 +0.07 52 0 0 0
TOTAL CALL 1,384 54,367 +651
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 533 0
29JUN26 24.00 P 0.12 0.12 0.12 0.05 -0.02 56 100 352 +95
29JUN26 25.00 P 0.18 0.18 0.18 0.10 -0.04 54 2 230 +1
29JUN26 26.00 P 0.30 0.30 0.29 0.20 -0.06 54 94 521 0
29JUN26 27.00 P 0.00 0.00 0.00 0.37 -0.09 54 0 955 0
29JUN26 28.00 P 0.00 0.00 0.00 0.61 -0.12 53 0 990 0
29JUN26 29.00 P 1.20 1.21 1.02 0.96 -0.15 53 39 2,177 +1
29JUN26 30.00 P 1.71 1.92 1.70 1.42 -0.19 53 98 3,361 -5
29JUN26 31.00 P 2.48 2.60 2.33 1.99 -0.25 52 180 1,601 +38
29JUN26 32.00 P 0.00 0.00 0.00 2.67 -0.33 52 0 1,705 0
29JUN26 33.00 P 4.20 4.20 4.00 3.44 -0.35 52 30 1,146 0
29JUN26 34.00 P 0.00 0.00 0.00 4.28 -0.19 51 0 2,001 0
29JUN26 35.00 P 0.00 0.00 0.00 5.18 -0.41 51 0 381 0
29JUN26 36.00 P 0.00 0.00 0.00 6.16 -0.39 56 0 377 0
29JUN26 37.00 P 0.00 0.00 0.00 7.11 -0.25 56 0 691 0
29JUN26 38.00 P 0.00 0.00 0.00 8.06 -0.27 0 0 630 0
29JUN26 39.00 P 0.00 0.00 0.00 9.06 -0.26 0 0 268 0
29JUN26 40.00 P 0.00 0.00 0.00 10.14 -0.20 77 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 11.06 -0.24 0 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 12.08 -0.46 74 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 13.08 -0.22 79 0 108 -30
29JUN26 44.00 P 0.00 0.00 0.00 14.06 -0.27 0 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 15.06 -0.27 0 0 20 0
29JUN26 46.00 P 0.00 0.00 0.00 16.06 -0.32 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.22 -0.08 121 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.28 -0.21 133 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.27 -0.14 136 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.28 -0.02 142 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.56 -0.24 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
30JUL26 22.00 P 0.22 0.22 0.22 0.11 -0.03 52 15 172 +15
30JUL26 23.00 P 0.34 0.34 0.34 0.19 -0.05 52 19 101 +19
30JUL26 24.00 P 0.37 0.37 0.37 0.31 -0.06 52 38 40 +38
30JUL26 25.00 P 0.60 0.60 0.60 0.48 -0.08 52 45 299 0
30JUL26 26.00 P 0.75 0.75 0.75 0.71 -0.09 52 4 145 -4
30JUL26 27.00 P 1.25 1.25 1.25 1.00 -0.09 52 15 173 +13
30JUL26 28.00 P 1.36 1.36 1.36 1.34 -0.11 52 10 181 +10
30JUL26 29.00 P 2.13 2.13 2.13 1.75 -0.13 51 10 248 +10
30JUL26 30.00 P 0.00 0.00 0.00 2.25 -0.15 52 0 385 0
30JUL26 31.00 P 3.09 3.09 2.93 2.82 -0.19 52 32 723 +15
30JUL26 32.00 P 0.00 0.00 0.00 3.49 -0.18 52 0 818 0
30JUL26 33.00 P 0.00 0.00 0.00 4.36 -0.03 57 0 739 0
30JUL26 34.00 P 5.34 5.34 5.34 5.14 -0.18 58 5 612 -5
30JUL26 35.00 P 0.00 0.00 0.00 5.80 -0.16 55 0 476 0
30JUL26 36.00 P 0.00 0.00 0.00 6.61 -0.27 54 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 7.52 -0.14 56 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 8.44 -0.12 57 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.28 -0.45 54 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.40 -0.08 64 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.22 -0.08 58 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 12.11 -0.43 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.08 -0.27 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.07 -0.26 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.24 -0.15 72 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.06 -0.32 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.16 -0.04 50 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.26 -0.05 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.40 -0.07 51 0 15 0
28AUG26 24.00 P 0.73 0.73 0.73 0.59 -0.08 51 1 149 +1
28AUG26 25.00 P 0.00 0.00 0.00 0.83 -0.09 52 0 126 0
28AUG26 26.00 P 1.38 1.38 1.38 1.12 -0.09 52 15 102 -15
28AUG26 27.00 P 1.69 1.75 1.69 1.47 -0.09 52 30 184 -30
28AUG26 28.00 P 2.14 2.18 2.09 1.86 -0.10 52 38 234 -15
28AUG26 29.00 P 2.50 2.71 2.50 2.31 -0.12 52 144 299 +34
28AUG26 30.00 P 0.00 0.00 0.00 2.83 -0.14 52 0 65 0
28AUG26 31.00 P 3.66 3.66 3.66 3.40 -0.17 52 15 186 +15
28AUG26 32.00 P 4.36 4.50 4.36 4.03 -0.19 52 40 293 +10
28AUG26 33.00 P 0.00 0.00 0.00 4.73 -0.35 53 0 570 0
28AUG26 34.00 P 0.00 0.00 0.00 5.45 -0.39 53 0 269 0
28AUG26 35.00 P 0.00 0.00 0.00 6.40 -0.16 57 0 150 0
28AUG26 36.00 P 0.00 0.00 0.00 7.21 -0.23 57 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 7.85 -0.25 54 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 8.70 -0.47 54 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 9.76 -0.04 59 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.54 -0.35 56 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.47 -0.12 58 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.45 -0.09 60 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 13.25 -0.18 55 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 14.20 -0.19 55 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 -0.10 49 0 140 0
29SEP26 22.00 P 0.61 0.61 0.61 0.43 -0.12 49 36 395 +36
29SEP26 23.00 P 0.78 0.78 0.78 0.61 -0.14 50 15 57 +13
29SEP26 24.00 P 1.11 1.11 1.11 0.84 -0.13 50 36 185 +30
29SEP26 25.00 P 0.00 0.00 0.00 1.13 -0.11 50 0 217 0
29SEP26 26.00 P 1.53 1.53 1.50 1.48 -0.09 51 7 186 +3
29SEP26 27.00 P 2.00 2.00 1.86 1.86 -0.08 51 14 253 0
29SEP26 28.00 P 2.43 2.43 2.29 2.29 -0.08 51 26 295 -20
29SEP26 29.00 P 0.00 0.00 0.00 2.74 -0.13 51 0 344 0
29SEP26 30.00 P 3.73 3.73 3.73 3.27 -0.14 51 1 877 -1
29SEP26 31.00 P 0.00 0.00 0.00 3.86 -0.17 51 0 1,583 0
29SEP26 32.00 P 5.01 5.02 4.77 4.49 -0.18 51 21 392 -21
29SEP26 33.00 P 5.48 5.48 5.48 5.16 -0.20 52 1 2,295 0
29SEP26 34.00 P 0.00 0.00 0.00 6.06 +0.04 55 0 900 0
29SEP26 35.00 P 0.00 0.00 0.00 6.63 -0.23 52 0 1,614 0
29SEP26 36.00 P 0.00 0.00 0.00 7.58 +0.06 56 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 8.21 -0.10 53 0 906 0
29SEP26 38.00 P 0.00 0.00 0.00 9.23 -0.17 57 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 10.15 +0.07 59 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 10.75 -0.45 54 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 11.90 +0.08 60 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 12.75 -0.03 59 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 13.46 -0.19 55 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 14.56 -0.02 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.34 -0.39 55 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 16.39 -0.28 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.22 -0.35 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.29 -0.32 60 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 19.27 -0.28 61 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 20.28 -0.14 63 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 22.56 -0.31 0 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.78 -0.12 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 -0.13 50 0 102 0
30DEC26 23.00 P 0.00 0.00 0.00 1.31 -0.13 50 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.62 -0.13 50 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.98 -0.17 50 0 142 0
30DEC26 26.00 P 2.41 2.41 2.41 2.38 -0.11 51 3 62 0
30DEC26 27.00 P 0.00 0.00 0.00 2.79 -0.14 50 0 87 0
30DEC26 28.00 P 0.00 0.00 0.00 3.17 -0.23 49 0 222 0
30DEC26 29.00 P 0.00 0.00 0.00 3.76 -0.15 50 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 4.30 -0.16 50 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 4.90 -0.17 50 0 185 0
30DEC26 32.00 P 0.00 0.00 0.00 5.51 -0.19 51 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 6.19 -0.18 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 6.86 -0.21 51 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 7.78 +0.07 54 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 8.49 -0.11 53 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 9.12 -0.09 52 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 10.10 +0.07 55 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 10.70 -0.26 52 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 11.63 -0.17 54 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 12.46 -0.05 54 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 13.29 -0.23 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.07 -0.10 53 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.94 -0.13 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 15.83 -0.13 53 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 16.73 -0.10 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.63 -0.11 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.54 -0.12 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.47 -0.37 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.39 -0.13 53 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 22.78 -0.30 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.34 -0.03 51 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.62 -0.05 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.86 -0.16 50 0 34 0
30MAR27 24.00 P 0.00 0.00 0.00 2.26 -0.10 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.63 -0.11 50 0 106 0
30MAR27 26.00 P 0.00 0.00 0.00 3.04 -0.14 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 3.49 -0.12 50 0 47 0
30MAR27 28.00 P 0.00 0.00 0.00 3.98 -0.13 50 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 4.49 -0.14 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 5.05 -0.16 50 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 5.65 -0.17 50 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 6.25 -0.17 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 6.90 -0.19 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 7.59 -0.17 50 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 8.31 -0.17 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 9.02 -0.10 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 9.78 -0.09 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.52 -0.24 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.33 -0.07 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.12 -0.09 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 13.11 +0.13 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.92 +0.09 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.59 -0.11 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.44 -0.11 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.30 -0.17 52 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.16 -0.08 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.33 +0.21 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.93 -0.07 52 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 19.82 -0.12 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.72 -0.12 50 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 2.03 -0.12 50 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.35 -0.08 50 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 2.72 -0.14 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.16 -0.11 50 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.56 -0.08 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.05 -0.09 50 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 4.60 -0.08 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.05 -0.17 49 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 5.63 -0.11 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 6.20 -0.12 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 6.82 -0.15 49 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 7.46 -0.16 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 8.14 -0.18 49 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.83 -0.08 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.57 -0.09 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.31 -0.07 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.06 -0.08 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.82 -0.19 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.61 -0.05 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.40 -0.10 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.20 -0.06 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.02 -0.09 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.85 -0.10 51 0 0 0
TOTAL PUT 1,179 59,250 +251
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.88
29JUN26 3.80 C 0.000 0.000 0.000 2.113 +0.107 121 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.013 +0.107 115 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.914 +0.110 109 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.814 +0.110 103 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.701 +0.094 86 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.617 +0.110 94 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.501 +0.096 76 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.402 +0.095 72 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.318 +0.110 78 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.214 +0.106 70 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.103 +0.095 57 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.003 +0.097 53 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.896 +0.087 42 0 6 0
29JUN26 5.25 C 0.000 0.000 0.000 0.658 +0.106 38 0 4 0
29JUN26 5.50 C 0.000 0.000 0.000 0.412 +0.081 27 0 79 0
29JUN26 5.75 C 0.000 0.000 0.000 0.206 +0.055 24 0 600 0
29JUN26 6.00 C 0.075 0.075 0.075 0.072 +0.022 22 2 450 +2
29JUN26 6.25 C 0.023 0.023 0.023 0.019 +0.007 23 4 528 0
29JUN26 6.50 C 0.000 0.000 0.000 0.004 +0.002 23 0 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 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 56 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 1.914 +0.092 61 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.814 +0.092 58 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.704 +0.082 47 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.617 +0.094 52 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.509 +0.086 44 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.406 +0.083 39 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.318 +0.108 43 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.216 +0.091 39 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.116 +0.103 36 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.018 +0.102 33 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.925 +0.105 33 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.674 +0.080 24 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.464 +0.070 24 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.283 +0.048 23 0 210 0
30JUL26 6.00 C 0.134 0.155 0.134 0.153 +0.028 22 4 402 +2
30JUL26 6.25 C 0.078 0.078 0.077 0.073 +0.017 22 9 740 0
30JUL26 6.50 C 0.029 0.033 0.029 0.031 +0.006 22 81 86 +71
30JUL26 6.75 C 0.000 0.000 0.000 0.011 +0.002 22 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.814 +0.078 40 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.715 +0.078 38 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.617 +0.079 37 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.515 +0.075 33 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.415 +0.073 30 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.327 +0.094 34 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.227 +0.080 31 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.129 +0.091 29 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.034 +0.090 28 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.937 +0.085 26 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.720 +0.082 26 0 30 0
28AUG26 5.50 C 0.000 0.000 0.000 0.518 +0.069 24 0 60 0
28AUG26 5.75 C 0.000 0.000 0.000 0.347 +0.048 23 0 71 0
28AUG26 6.00 C 0.000 0.000 0.000 0.218 +0.031 23 0 140 0
28AUG26 6.25 C 0.130 0.130 0.130 0.129 +0.020 23 1 31 0
28AUG26 6.50 C 0.000 0.000 0.000 0.071 +0.012 23 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.036 +0.006 23 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.018 +0.003 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.002 +0.001 24 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 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 34 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.128 +0.086 44 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.023 +0.080 39 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.924 +0.080 37 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.825 +0.080 35 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.725 +0.078 32 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.628 +0.079 31 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.536 +0.084 32 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.439 +0.084 31 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.343 +0.094 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.248 +0.084 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.153 +0.092 28 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.060 +0.093 27 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.959 +0.080 24 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.752 +0.080 24 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.570 +0.067 25 0 299 0
29SEP26 5.75 C 0.000 0.000 0.000 0.409 +0.052 24 0 624 0
29SEP26 6.00 C 0.000 0.000 0.000 0.278 +0.036 24 0 572 0
29SEP26 6.25 C 0.000 0.000 0.000 0.184 +0.025 24 0 506 0
29SEP26 6.50 C 0.000 0.000 0.000 0.116 +0.017 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.070 +0.011 23 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.041 +0.007 23 0 47 0
29SEP26 7.25 C 0.000 0.000 0.000 0.023 +0.004 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.012 +0.002 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 +0.001 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 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 27 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 2.059 +0.082 37 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.962 +0.096 36 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.858 +0.075 32 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.763 +0.076 32 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.666 +0.074 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.571 +0.087 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.469 +0.078 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.377 +0.078 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.287 +0.078 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.208 +0.085 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.122 +0.081 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.038 +0.078 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.838 +0.069 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.663 +0.060 25 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.509 +0.049 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.383 +0.041 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.282 +0.033 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.203 +0.027 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.143 +0.021 24 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.099 +0.016 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.068 +0.012 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.045 +0.008 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.030 +0.006 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.019 +0.003 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 +0.003 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 +0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.060 +0.083 33 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.964 +0.080 32 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.865 +0.082 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.775 +0.088 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.683 +0.091 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.587 +0.089 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.496 +0.088 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.397 +0.076 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.311 +0.075 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.226 +0.072 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.156 +0.082 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.074 +0.074 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.884 +0.062 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.717 +0.052 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.574 +0.045 24 0 2 0
30MAR27 6.00 C 0.000 0.000 0.000 0.453 +0.038 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.353 +0.031 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.273 +0.026 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.209 +0.022 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.158 +0.018 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.119 +0.014 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.088 +0.010 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.064 +0.007 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.047 +0.006 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.035 +0.005 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.025 +0.004 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.018 +0.003 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.013 +0.002 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.009 +0.001 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.878 +0.092 29 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.787 +0.091 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.692 +0.085 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.604 +0.084 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.525 +0.089 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.441 +0.088 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.359 +0.085 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.277 +0.081 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.199 +0.077 26 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.123 +0.066 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.948 +0.061 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.793 +0.056 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.657 +0.050 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.541 +0.045 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.442 +0.042 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.359 +0.036 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.288 +0.029 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.229 +0.024 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.183 +0.023 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.145 +0.019 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.112 +0.013 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.088 +0.013 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.069 +0.010 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.052 +0.007 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.041 +0.007 24 0 0 0
TOTAL CALL 101 7,468 +75
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 75 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 71 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 67 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.002 -0.001 24 0 670 0
29JUN26 5.50 P 0.014 0.014 0.014 0.013 -0.010 23 1 1,099 -1
29JUN26 5.75 P 0.080 0.080 0.053 0.060 -0.033 22 32 607 0
29JUN26 6.00 P 0.000 0.000 0.000 0.180 -0.064 21 0 480 0
29JUN26 6.25 P 0.415 0.415 0.415 0.372 -0.091 17 30 96 +30
29JUN26 6.50 P 0.000 0.000 0.000 0.620 -0.080 0 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.870 -0.080 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.120 -0.081 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.370 -0.080 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.620 -0.080 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.870 -0.080 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.120 -0.080 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.370 -0.082 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.620 -0.080 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.870 -0.080 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.120 -0.080 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.370 -0.080 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.004 -0.003 22 0 22 0
30JUL26 5.25 P 0.025 0.025 0.025 0.016 -0.010 22 9 325 -9
30JUL26 5.50 P 0.053 0.053 0.053 0.052 -0.022 22 1 243 +1
30JUL26 5.75 P 0.115 0.119 0.115 0.124 -0.038 22 12 136 -5
30JUL26 6.00 P 0.000 0.000 0.000 0.245 -0.058 21 0 112 0
30JUL26 6.25 P 0.000 0.000 0.000 0.414 -0.080 21 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.629 -0.088 20 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.873 -0.077 23 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.120 -0.081 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.370 -0.080 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.620 -0.080 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.870 -0.080 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.120 -0.080 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.370 -0.082 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.620 -0.080 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.870 -0.080 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.120 -0.080 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.370 -0.080 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.002 -0.002 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.004 -0.002 24 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.006 -0.003 23 0 55 0
28AUG26 4.90 P 0.000 0.000 0.000 0.010 -0.004 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.015 -0.007 23 0 109 0
28AUG26 5.25 P 0.000 0.000 0.000 0.039 -0.017 23 0 86 0
28AUG26 5.50 P 0.095 0.095 0.088 0.091 -0.024 23 2 47 -2
28AUG26 5.75 P 0.000 0.000 0.000 0.174 -0.038 23 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.296 -0.056 22 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.455 -0.073 22 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.667 -0.072 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.885 -0.080 23 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.124 -0.077 24 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.372 -0.078 27 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.621 -0.079 30 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.870 -0.088 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.120 -0.088 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.371 -0.087 39 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.621 -0.087 42 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.871 -0.087 45 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.120 -0.088 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.371 -0.087 50 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 -0.001 24 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 -0.001 24 0 56 0
29SEP26 4.50 P 0.013 0.013 0.013 0.004 -0.002 23 1 83 -1
29SEP26 4.60 P 0.000 0.000 0.000 0.007 -0.002 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.010 -0.004 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.015 -0.006 23 0 181 0
29SEP26 4.90 P 0.000 0.000 0.000 0.022 -0.008 23 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.032 -0.010 23 0 1,372 0
29SEP26 5.25 P 0.000 0.000 0.000 0.070 -0.017 23 0 404 0
29SEP26 5.50 P 0.155 0.155 0.140 0.129 -0.025 23 36 457 +35
29SEP26 5.75 P 0.000 0.000 0.000 0.217 -0.038 23 0 212 0
29SEP26 6.00 P 0.000 0.000 0.000 0.342 -0.051 23 0 476 0
29SEP26 6.25 P 0.573 0.573 0.573 0.495 -0.067 22 30 465 +30
29SEP26 6.50 P 0.000 0.000 0.000 0.686 -0.082 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.909 -0.074 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.129 -0.081 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.372 -0.078 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.621 -0.079 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.870 -0.088 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.120 -0.088 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.371 -0.087 35 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.621 -0.087 37 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.871 -0.087 40 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.120 -0.088 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.371 -0.087 45 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.004 -0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.005 -0.002 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.008 -0.001 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 -0.003 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.016 -0.003 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.022 -0.004 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.029 -0.006 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.039 -0.007 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.051 -0.009 23 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.064 -0.011 23 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.079 -0.012 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.098 -0.014 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.162 -0.020 23 0 55 0
30DEC26 5.50 P 0.000 0.000 0.000 0.247 -0.027 23 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.355 -0.036 23 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.489 -0.044 22 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.654 -0.045 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.820 -0.068 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.015 -0.069 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.222 -0.079 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.439 -0.084 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.665 -0.086 18 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.896 -0.089 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.129 -0.092 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.373 -0.110 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.648 -0.060 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.892 -0.079 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.137 -0.079 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.383 -0.079 23 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.011 -0.002 24 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.015 -0.002 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.018 -0.004 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.025 -0.004 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.032 -0.006 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.042 -0.006 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.053 -0.008 23 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.069 -0.008 23 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.083 -0.011 23 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.100 -0.013 23 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.121 -0.023 23 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.144 -0.017 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.215 -0.025 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.307 -0.031 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.420 -0.037 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.552 -0.044 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.703 -0.050 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.871 -0.060 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.056 -0.069 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.269 -0.062 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.467 -0.084 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.688 -0.086 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.928 -0.076 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.150 -0.087 15 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.381 -0.102 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.657 -0.054 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.898 -0.073 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.142 -0.074 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.386 -0.076 23 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.036 -0.004 24 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.046 -0.004 24 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.057 -0.006 24 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.071 -0.006 24 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.085 -0.009 24 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.098 -0.009 23 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.116 -0.011 23 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.138 -0.012 23 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.162 -0.012 23 0 0 0
29JUN27 5.00 P 0.205 0.205 0.205 0.189 -0.015 23 1 1 +1
29JUN27 5.25 P 0.000 0.000 0.000 0.267 -0.020 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.363 -0.026 23 0 8 0
29JUN27 5.75 P 0.000 0.000 0.000 0.477 -0.032 23 0 2 0
29JUN27 6.00 P 0.000 0.000 0.000 0.609 -0.037 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.758 -0.041 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.923 -0.045 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.100 -0.062 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.288 -0.077 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.509 -0.067 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.715 -0.080 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.932 -0.088 19 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.160 -0.089 18 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.392 -0.091 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.657 -0.061 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.908 -0.063 24 0 0 0
TOTAL PUT 155 13,730 +79
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 ($0.001) CLOSING PRICE HK$ 5.37
29JUN26 3.00 C 0.000 0.000 0.000 2.380 -0.041 121 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.272 -0.059 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.194 -0.042 133 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 2.085 -0.049 113 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.981 -0.064 98 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.881 -0.051 93 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.781 -0.041 87 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.694 -0.053 100 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.594 -0.041 93 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.489 -0.045 82 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.383 -0.058 69 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.283 -0.052 64 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.195 -0.039 71 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 1.087 -0.052 58 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.985 -0.041 51 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.874 -0.059 0 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.786 -0.055 42 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.687 -0.054 38 0 5,794 0
29JUN26 4.80 C 0.000 0.000 0.000 0.582 -0.064 29 0 1,815 0
29JUN26 4.90 C 0.000 0.000 0.000 0.485 -0.052 27 0 16,929 0
29JUN26 5.00 C 0.410 0.410 0.393 0.391 -0.052 25 112 7,688 -112
29JUN26 5.25 C 0.174 0.174 0.170 0.167 -0.046 18 30 24,725 -10
29JUN26 5.50 C 0.062 0.062 0.040 0.039 -0.025 18 1,006 12,380 +621
29JUN26 5.75 C 0.007 0.007 0.007 0.005 -0.006 18 900 3,978 -309
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.695 -0.052 76 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.594 -0.046 71 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.496 -0.044 68 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.393 -0.048 62 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.295 -0.045 58 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.195 -0.047 54 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.087 -0.052 46 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.996 -0.042 47 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.896 -0.046 43 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.786 -0.055 34 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.687 -0.054 31 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.588 -0.058 27 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.490 -0.053 24 0 119 0
30JUL26 5.00 C 0.000 0.000 0.000 0.391 -0.055 21 0 1,740 0
30JUL26 5.25 C 0.000 0.000 0.000 0.182 -0.045 18 0 7,156 0
30JUL26 5.50 C 0.071 0.073 0.069 0.060 -0.026 17 162 8,992 0
30JUL26 5.75 C 0.027 0.028 0.025 0.015 -0.010 17 430 4,183 -200
30JUL26 6.00 C 0.000 0.000 0.000 0.003 -0.003 17 0 1,219 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 230 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.594 -0.046 60 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.496 -0.044 57 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.394 -0.047 53 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.295 -0.045 50 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.195 -0.048 46 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.087 -0.055 39 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.996 -0.044 40 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.896 -0.047 36 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.786 -0.055 29 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.687 -0.055 26 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.592 -0.054 25 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.497 -0.051 23 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.397 -0.056 19 0 290 0
28AUG26 5.25 C 0.229 0.229 0.222 0.210 -0.038 19 60 564 +60
28AUG26 5.50 C 0.101 0.104 0.101 0.097 -0.025 18 200 1,319 -30
28AUG26 5.75 C 0.000 0.000 0.000 0.040 -0.014 18 0 1,599 0
28AUG26 6.00 C 0.000 0.000 0.000 0.014 -0.007 18 0 159 0
28AUG26 6.25 C 0.000 0.000 0.000 0.005 -0.003 19 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.391 -0.048 78 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.291 -0.046 75 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.194 -0.046 73 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.092 -0.048 68 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.991 -0.054 64 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.893 -0.048 61 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.792 -0.049 57 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.695 -0.052 55 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.594 -0.047 52 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.496 -0.045 49 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.394 -0.047 45 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.295 -0.045 43 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.195 -0.048 40 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 1.094 -0.048 36 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.996 -0.046 34 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.896 -0.047 31 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.786 -0.055 25 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.687 -0.055 23 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.600 -0.046 23 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.505 -0.046 21 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.412 -0.053 19 0 19,927 0
29SEP26 5.25 C 0.000 0.000 0.000 0.241 -0.039 19 0 5,517 0
29SEP26 5.50 C 0.000 0.000 0.000 0.134 -0.025 19 0 3,264 0
29SEP26 5.75 C 0.077 0.077 0.077 0.068 -0.018 19 50 1,269 -50
29SEP26 6.00 C 0.000 0.000 0.000 0.032 -0.010 19 0 550 0
29SEP26 6.25 C 0.000 0.000 0.000 0.013 -0.006 18 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 -0.002 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 -0.002 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 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 0.000 31 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.292 -0.046 56 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.194 -0.046 54 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.092 -0.048 51 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.993 -0.052 48 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.893 -0.048 46 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.793 -0.048 43 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.695 -0.052 41 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.594 -0.047 38 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.496 -0.045 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.394 -0.047 33 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.295 -0.045 31 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.195 -0.048 29 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.095 -0.047 27 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.996 -0.046 25 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.896 -0.049 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.797 -0.047 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.708 -0.045 20 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.630 -0.039 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.557 -0.033 20 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.478 -0.048 19 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.340 -0.032 19 0 13,401 0
30DEC26 5.50 C 0.221 0.221 0.221 0.235 -0.025 19 30 541 +30
30DEC26 5.75 C 0.000 0.000 0.000 0.155 -0.021 19 0 181 0
30DEC26 6.00 C 0.000 0.000 0.000 0.100 -0.014 20 0 578 0
30DEC26 6.25 C 0.000 0.000 0.000 0.063 -0.009 20 0 520 0
30DEC26 6.50 C 0.045 0.045 0.045 0.039 -0.008 20 30 424 +30
30DEC26 6.75 C 0.000 0.000 0.000 0.023 -0.004 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.013 -0.003 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 -0.002 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 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 0.000 23 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.092 -0.048 41 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.993 -0.052 39 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.893 -0.048 37 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.793 -0.048 34 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.695 -0.052 33 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.594 -0.047 30 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.496 -0.045 29 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.394 -0.047 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.295 -0.046 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.195 -0.048 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.096 -0.046 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.998 -0.046 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.912 -0.039 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.819 -0.044 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.747 -0.035 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.679 -0.034 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.615 -0.031 19 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.555 -0.030 19 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.421 -0.025 19 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.314 -0.018 19 0 943 0
30MAR27 5.75 C 0.000 0.000 0.000 0.228 -0.014 20 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.162 -0.011 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.112 -0.008 20 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.077 -0.005 20 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.054 -0.005 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.034 -0.005 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.023 -0.002 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.015 -0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.010 0.000 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.006 -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 0.000 21 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.496 -0.045 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.394 -0.047 21 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.295 -0.046 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.197 -0.046 18 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.102 -0.044 16 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.017 -0.042 16 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.941 -0.040 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.869 -0.039 17 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.800 -0.036 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.733 -0.037 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.672 -0.032 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.612 -0.033 18 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.479 -0.028 19 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.370 -0.022 19 0 11 0
29JUN27 5.75 C 0.000 0.000 0.000 0.280 -0.018 19 0 111 0
29JUN27 6.00 C 0.000 0.000 0.000 0.214 -0.009 19 0 131 0
29JUN27 6.25 C 0.000 0.000 0.000 0.153 -0.011 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.114 -0.005 19 0 34 0
29JUN27 6.75 C 0.000 0.000 0.000 0.084 -0.001 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.059 -0.001 20 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.041 -0.004 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.028 -0.004 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.020 -0.002 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.013 -0.002 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.009 -0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
TOTAL CALL 3,010 253,487 +30
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JUN26 3.30 P 0.001 0.001 0.001 0.001 0.000 83 20 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 79 0 138 0
29JUN26 3.50 P 0.001 0.001 0.001 0.001 0.000 74 20 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 61 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 2,485 0
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 48 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 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 33 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 3,500 0
29JUN26 4.80 P 0.003 0.003 0.003 0.001 0.000 22 30 2,189 -1
29JUN26 4.90 P 0.005 0.005 0.005 0.001 0.000 18 10 8,899 -10
29JUN26 5.00 P 0.008 0.008 0.008 0.003 0.000 18 10 7,783 0
29JUN26 5.25 P 0.040 0.040 0.034 0.036 +0.008 18 525 17,709 +40
29JUN26 5.50 P 0.000 0.000 0.000 0.163 +0.032 18 0 1,305 0
29JUN26 5.75 P 0.000 0.000 0.000 0.381 +0.046 18 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.630 +0.050 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.880 +0.050 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.130 +0.050 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.380 +0.050 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.630 +0.044 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.880 +0.050 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.130 +0.044 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.380 +0.050 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.630 +0.050 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.880 +0.050 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.130 +0.050 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 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 22 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 1,040 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 18 0 240 0
30JUL26 4.60 P 0.000 0.000 0.000 0.003 0.000 18 0 2,986 0
30JUL26 4.70 P 0.000 0.000 0.000 0.006 0.000 18 0 2,077 0
30JUL26 4.80 P 0.020 0.020 0.020 0.012 +0.001 17 100 1,217 +100
30JUL26 4.90 P 0.027 0.027 0.027 0.024 +0.002 17 10 3,364 +10
30JUL26 5.00 P 0.042 0.052 0.042 0.043 +0.005 17 360 1,874 +45
30JUL26 5.25 P 0.129 0.138 0.129 0.135 +0.020 18 521 911 +461
30JUL26 5.50 P 0.000 0.000 0.000 0.296 +0.040 18 0 1,191 0
30JUL26 5.75 P 0.000 0.000 0.000 0.503 +0.045 14 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.741 +0.050 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.982 +0.044 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.231 +0.047 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.478 +0.045 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.787 +0.105 55 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 1.977 +0.044 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.227 +0.045 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.477 +0.045 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.727 +0.048 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.975 +0.046 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.236 +0.053 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 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 19 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 0.006 +0.001 18 0 204 0
28AUG26 4.60 P 0.000 0.000 0.000 0.011 +0.001 18 0 1,003 0
28AUG26 4.70 P 0.000 0.000 0.000 0.019 +0.002 18 0 910 0
28AUG26 4.80 P 0.043 0.043 0.043 0.031 +0.003 18 30 870 0
28AUG26 4.90 P 0.057 0.057 0.057 0.049 +0.005 18 10 966 +10
28AUG26 5.00 P 0.081 0.083 0.081 0.075 +0.008 18 1,300 3,595 +1,260
28AUG26 5.25 P 0.000 0.000 0.000 0.166 +0.016 18 0 2,814 0
28AUG26 5.50 P 0.000 0.000 0.000 0.322 +0.034 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.522 +0.048 17 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.745 +0.046 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.983 +0.045 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.232 +0.046 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.481 +0.047 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.787 +0.104 45 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.980 +0.047 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.229 +0.046 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.478 +0.046 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.729 +0.048 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.977 +0.046 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.236 +0.053 0 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 36 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 28 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 23 0 4,210 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 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 19 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 0.000 0.000 0.000 0.013 0.000 18 0 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.022 +0.002 19 0 2,544 0
29SEP26 4.70 P 0.000 0.000 0.000 0.034 +0.002 18 0 2,949 0
29SEP26 4.80 P 0.000 0.000 0.000 0.051 +0.004 19 0 3,472 0
29SEP26 4.90 P 0.000 0.000 0.000 0.074 +0.006 19 0 5,574 0
29SEP26 5.00 P 0.000 0.000 0.000 0.103 +0.008 19 0 2,418 0
29SEP26 5.25 P 0.000 0.000 0.000 0.196 +0.015 18 0 1,167 0
29SEP26 5.50 P 0.000 0.000 0.000 0.350 +0.032 18 0 90 0
29SEP26 5.75 P 0.000 0.000 0.000 0.535 +0.034 17 0 12 0
29SEP26 6.00 P 0.000 0.000 0.000 0.745 +0.034 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.990 +0.047 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.232 +0.046 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.481 +0.047 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.787 +0.104 39 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.980 +0.047 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.229 +0.046 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.478 +0.046 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.729 +0.048 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.977 +0.046 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.236 +0.053 0 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 25 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 21 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 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.004 +0.001 21 0 3,086 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 +0.001 20 0 3,032 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 0.000 20 0 4,336 0
30DEC26 4.10 P 0.000 0.000 0.000 0.012 +0.001 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.019 +0.002 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.027 +0.003 20 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.038 +0.004 20 0 689 0
30DEC26 4.50 P 0.000 0.000 0.000 0.051 +0.004 20 0 10,649 0
30DEC26 4.60 P 0.000 0.000 0.000 0.067 +0.003 20 0 2,219 0
30DEC26 4.70 P 0.000 0.000 0.000 0.091 +0.013 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.116 +0.009 20 0 1,272 0
30DEC26 4.90 P 0.153 0.153 0.153 0.143 +0.006 20 30 358 +30
30DEC26 5.00 P 0.000 0.000 0.000 0.183 +0.013 20 0 636 0
30DEC26 5.25 P 0.000 0.000 0.000 0.295 +0.019 20 0 386 0
30DEC26 5.50 P 0.000 0.000 0.000 0.442 +0.026 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.619 +0.032 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.823 +0.038 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.041 +0.034 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.269 +0.035 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.504 +0.036 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.787 +0.082 32 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.000 +0.054 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.244 +0.056 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.478 +0.044 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.729 +0.048 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.977 +0.046 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.236 +0.053 0 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 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 +0.001 21 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.007 +0.002 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.010 +0.002 20 0 166 0
30MAR27 3.90 P 0.036 0.036 0.036 0.014 +0.002 20 200 265 +200
30MAR27 4.00 P 0.000 0.000 0.000 0.020 +0.003 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.028 +0.005 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.037 +0.005 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.050 +0.007 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.066 +0.010 20 0 2,155 0
30MAR27 4.50 P 0.104 0.104 0.104 0.084 +0.010 20 10 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.106 +0.013 20 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.131 +0.014 20 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.161 +0.016 20 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.195 +0.020 20 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.220 +0.020 20 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.348 +0.027 21 0 3,732 0
30MAR27 5.50 P 0.000 0.000 0.000 0.492 +0.034 21 0 12 0
30MAR27 5.75 P 0.000 0.000 0.000 0.662 +0.038 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.856 +0.043 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.071 +0.046 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.304 +0.049 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.534 +0.044 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.787 +0.064 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.006 +0.043 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.247 +0.044 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.489 +0.044 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.733 +0.044 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.977 +0.045 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.236 +0.053 0 0 0 0
29JUN27 3.90 P 0.042 0.042 0.042 0.022 +0.002 19 50 58 +50
29JUN27 4.00 P 0.000 0.000 0.000 0.030 +0.004 19 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.039 +0.004 19 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.052 +0.006 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.066 +0.007 19 0 10 0
29JUN27 4.40 P 0.000 0.000 0.000 0.084 +0.008 20 0 0 0
29JUN27 4.50 P 0.128 0.128 0.128 0.099 +0.010 19 111 191 +111
29JUN27 4.60 P 0.153 0.153 0.153 0.128 +0.017 20 900 900 +900
29JUN27 4.70 P 0.000 0.000 0.000 0.156 +0.013 20 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.187 +0.014 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.223 +0.030 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.261 +0.018 20 0 52 0
29JUN27 5.25 P 0.000 0.000 0.000 0.376 +0.023 20 0 8 0
29JUN27 5.50 P 0.000 0.000 0.000 0.518 +0.030 20 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.685 +0.035 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.874 +0.040 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.083 +0.043 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.311 +0.047 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.538 +0.042 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.787 +0.059 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.008 +0.043 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.248 +0.044 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.489 +0.044 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.733 +0.044 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.977 +0.045 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.236 +0.053 0 0 0 0
TOTAL PUT 4,247 241,259 +3,206
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.69
29JUN26 4.60 C 0.000 0.000 0.000 4.110 -0.047 138 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 4.018 -0.039 144 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.918 -0.039 140 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.818 -0.039 135 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.718 -0.039 131 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.468 -0.040 120 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.219 -0.039 111 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.963 -0.045 96 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.720 -0.039 93 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.470 -0.039 84 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.261 -0.033 95 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 1.954 -0.056 52 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.721 -0.039 59 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.494 -0.039 60 0 2,183 0
29JUN26 7.50 C 0.000 0.000 0.000 1.236 -0.061 49 0 3,176 0
29JUN26 7.75 C 1.000 1.000 1.000 0.951 -0.061 18 3 1,803 0
29JUN26 8.00 C 0.000 0.000 0.000 0.725 -0.040 28 30 16,764 0
29JUN26 8.25 C 0.488 0.488 0.488 0.469 -0.061 18 34 3,013 -34
29JUN26 8.50 C 0.290 0.290 0.290 0.272 -0.054 19 70 5,863 0
29JUN26 8.75 C 0.148 0.164 0.148 0.126 -0.045 19 16 7,623 -14
29JUN26 9.00 C 0.060 0.065 0.047 0.046 -0.028 19 603 19,465 +370
29JUN26 9.25 C 0.025 0.025 0.025 0.013 -0.013 19 20 8,556 +20
29JUN26 9.50 C 0.000 0.000 0.000 0.003 -0.004 19 0 3,970 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 1,459 0
29JUN26 10.00 C 0.001 0.001 0.001 0.001 0.000 24 100 1,180 +100
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 39 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 46 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 52 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 58 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.469 -0.040 93 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.219 -0.040 86 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.963 -0.047 75 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.720 -0.040 72 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.470 -0.041 65 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.261 -0.033 72 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.967 -0.045 51 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.721 -0.041 47 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.494 -0.039 47 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.236 -0.061 39 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.953 -0.062 18 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.725 -0.047 23 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.483 -0.062 19 0 482 0
30JUL26 8.50 C 0.344 0.344 0.344 0.304 -0.054 20 50 1,376 -10
30JUL26 8.75 C 0.196 0.196 0.179 0.165 -0.048 19 204 3,438 -30
30JUL26 9.00 C 0.102 0.102 0.092 0.081 -0.034 19 20 6,117 0
30JUL26 9.25 C 0.000 0.000 0.000 0.036 -0.022 19 0 2,802 0
30JUL26 9.50 C 0.028 0.028 0.026 0.015 -0.012 19 130 2,958 +52
30JUL26 9.75 C 0.000 0.000 0.000 0.006 -0.006 19 0 1,104 0
30JUL26 10.00 C 0.000 0.000 0.000 0.003 -0.002 20 6 845 +6
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.219 -0.040 73 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.963 -0.047 64 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.721 -0.039 62 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.470 -0.041 56 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.261 -0.033 60 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.972 -0.040 45 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.723 -0.039 41 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.494 -0.039 40 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.236 -0.061 33 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.956 -0.061 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.725 -0.058 21 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.513 -0.060 20 0 120 0
28AUG26 8.50 C 0.391 0.391 0.391 0.355 -0.053 20 30 223 +30
28AUG26 8.75 C 0.000 0.000 0.000 0.230 -0.046 20 0 5,772 0
28AUG26 9.00 C 0.158 0.161 0.158 0.144 -0.037 20 126 1,840 -114
28AUG26 9.25 C 0.000 0.000 0.000 0.087 -0.027 20 0 581 0
28AUG26 9.50 C 0.000 0.000 0.000 0.050 -0.020 20 0 955 0
28AUG26 9.75 C 0.000 0.000 0.000 0.028 -0.013 20 0 1,006 0
28AUG26 10.00 C 0.000 0.000 0.000 0.015 -0.008 20 0 635 0
28AUG26 10.50 C 0.000 0.000 0.000 0.004 -0.003 20 0 194 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28AUG26 11.50 C 0.001 0.001 0.001 0.001 0.000 23 150 300 +150
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 32 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 37 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.019 -0.039 82 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.918 -0.040 79 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.818 -0.040 76 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.718 -0.040 74 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.469 -0.040 69 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.220 -0.039 63 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.970 -0.040 58 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.721 -0.039 53 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.471 -0.040 48 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.261 -0.033 51 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.972 -0.040 39 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.723 -0.039 35 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.496 -0.039 35 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.241 -0.059 29 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.965 -0.059 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.746 -0.056 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.571 -0.053 21 0 2,361 0
29SEP26 8.50 C 0.450 0.450 0.422 0.420 -0.046 21 64 10,854 +64
29SEP26 8.75 C 0.000 0.000 0.000 0.304 -0.037 21 30 6,347 0
29SEP26 9.00 C 0.000 0.000 0.000 0.214 -0.031 21 0 9,045 0
29SEP26 9.25 C 0.000 0.000 0.000 0.146 -0.026 21 0 797 0
29SEP26 9.50 C 0.126 0.126 0.126 0.097 -0.020 21 10 1,161 -10
29SEP26 9.75 C 0.000 0.000 0.000 0.064 -0.014 21 0 885 0
29SEP26 10.00 C 0.000 0.000 0.000 0.041 -0.009 21 0 760 0
29SEP26 10.50 C 0.000 0.000 0.000 0.015 -0.005 20 0 255 0
29SEP26 11.00 C 0.000 0.000 0.000 0.005 -0.002 20 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.918 -0.040 60 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.818 -0.040 59 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.719 -0.039 57 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.470 -0.039 53 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.220 -0.039 48 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.970 -0.040 44 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.721 -0.039 40 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.471 -0.040 36 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.261 -0.033 38 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.973 -0.039 30 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.723 -0.039 26 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.496 -0.039 25 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.253 -0.047 22 0 605 0
30DEC26 7.75 C 0.000 0.000 0.000 1.059 -0.053 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.864 -0.047 21 0 11,563 0
30DEC26 8.25 C 0.000 0.000 0.000 0.719 -0.043 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.592 -0.041 21 0 714 0
30DEC26 8.75 C 0.000 0.000 0.000 0.482 -0.038 21 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.389 -0.035 22 0 334 0
30DEC26 9.25 C 0.000 0.000 0.000 0.312 -0.029 22 0 1,054 0
30DEC26 9.50 C 0.242 0.247 0.242 0.246 -0.025 22 33 4,679 +30
30DEC26 9.75 C 0.000 0.000 0.000 0.192 -0.020 22 0 482 0
30DEC26 10.00 C 0.000 0.000 0.000 0.147 -0.020 22 0 714 0
30DEC26 10.50 C 0.000 0.000 0.000 0.089 -0.010 22 0 254 0
30DEC26 11.00 C 0.000 0.000 0.000 0.052 -0.009 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.028 -0.006 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.015 -0.003 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.819 -0.039 48 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.719 -0.039 46 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.470 -0.039 43 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.220 -0.039 39 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.970 -0.040 36 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.721 -0.039 32 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.471 -0.040 29 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.261 -0.033 30 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.973 -0.039 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.724 -0.038 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.503 -0.036 20 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.301 -0.055 20 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.170 -0.055 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.013 -0.052 22 0 3,088 0
30MAR27 8.25 C 0.000 0.000 0.000 0.843 -0.047 21 0 2,896 0
30MAR27 8.50 C 0.000 0.000 0.000 0.717 -0.044 21 0 337 0
30MAR27 8.75 C 0.000 0.000 0.000 0.606 -0.043 21 0 376 0
30MAR27 9.00 C 0.465 0.467 0.465 0.511 -0.038 21 30 565 +7
30MAR27 9.25 C 0.000 0.000 0.000 0.425 -0.033 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.351 -0.033 21 0 6,727 0
30MAR27 9.75 C 0.000 0.000 0.000 0.290 -0.028 21 0 136 0
30MAR27 10.00 C 0.000 0.000 0.000 0.237 -0.023 21 0 432 0
30MAR27 10.50 C 0.000 0.000 0.000 0.156 -0.018 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.104 -0.010 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.063 -0.015 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.041 -0.008 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.025 -0.006 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.015 -0.004 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 3.220 -0.039 32 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.970 -0.040 29 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.721 -0.039 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.471 -0.045 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.261 -0.033 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.978 -0.034 19 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.761 -0.055 18 0 61 0
29JUN27 7.25 C 0.000 0.000 0.000 1.578 -0.053 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.405 -0.050 20 0 29 0
29JUN27 7.75 C 0.000 0.000 0.000 1.281 -0.050 22 0 48 0
29JUN27 8.00 C 0.000 0.000 0.000 1.129 -0.048 22 0 22 0
29JUN27 8.25 C 0.000 0.000 0.000 0.960 -0.043 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.834 -0.040 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.724 -0.039 21 0 113 0
29JUN27 9.00 C 0.000 0.000 0.000 0.625 -0.034 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.533 -0.035 21 0 8 0
29JUN27 9.50 C 0.000 0.000 0.000 0.458 -0.030 21 0 130 0
29JUN27 9.75 C 0.000 0.000 0.000 0.388 -0.026 21 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.330 -0.024 21 0 128 0
29JUN27 10.50 C 0.000 0.000 0.000 0.233 -0.020 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.163 -0.015 21 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.116 -0.011 22 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.081 -0.010 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.055 -0.007 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.037 -0.004 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.024 -0.003 22 0 0 0
TOTAL CALL 1,759 194,261 +617
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 102 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 99 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 96 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 92 0 50 0
29JUN26 5.00 P 0.001 0.001 0.001 0.001 0.000 89 10 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 82 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 75 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 68 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 26 0 5,722 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 21 30 3,525 -30
29JUN26 8.00 P 0.000 0.000 0.000 0.003 -0.001 18 0 12,444 0
29JUN26 8.25 P 0.024 0.024 0.022 0.018 -0.001 19 95 29,149 -50
29JUN26 8.50 P 0.068 0.075 0.059 0.064 +0.001 18 136 6,203 -65
29JUN26 8.75 P 0.145 0.163 0.145 0.170 +0.017 18 73 19,591 -18
29JUN26 9.00 P 0.320 0.330 0.300 0.355 +0.047 20 88 1,910 +2
29JUN26 9.25 P 0.000 0.000 0.000 0.565 +0.049 18 0 1,054 0
29JUN26 9.50 P 0.000 0.000 0.000 0.810 +0.059 0 0 15 0
29JUN26 9.75 P 0.000 0.000 0.000 1.060 +0.060 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.310 +0.046 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.810 +0.048 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.310 +0.047 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.810 +0.049 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.310 +0.048 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.810 +0.047 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.310 +0.047 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.810 +0.048 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.310 +0.047 0 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 27 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 20 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.003 0.000 19 0 4,907 0
30JUL26 7.50 P 0.000 0.000 0.000 0.009 -0.001 19 0 1,682 0
30JUL26 7.75 P 0.033 0.035 0.032 0.026 -0.002 19 175 5,996 -25
30JUL26 8.00 P 0.062 0.070 0.062 0.065 -0.001 19 65 4,522 -30
30JUL26 8.25 P 0.117 0.134 0.117 0.137 +0.009 19 331 8,439 -29
30JUL26 8.50 P 0.227 0.232 0.207 0.245 +0.019 19 440 4,512 -86
30JUL26 8.75 P 0.370 0.387 0.343 0.394 +0.027 19 208 2,160 +108
30JUL26 9.00 P 0.535 0.554 0.519 0.578 +0.035 18 318 2,196 +258
30JUL26 9.25 P 0.000 0.000 0.000 0.799 +0.043 19 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 1.033 +0.052 18 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.251 +0.028 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.496 +0.024 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.006 +0.038 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.502 +0.035 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.001 +0.036 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.500 +0.035 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.000 +0.037 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.498 +0.035 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.997 +0.035 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.494 +0.032 0 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 0.000 20 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.005 -0.001 20 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.013 -0.002 20 0 2,270 0
28AUG26 7.50 P 0.000 0.000 0.000 0.031 -0.002 20 0 1,645 0
28AUG26 7.75 P 0.000 0.000 0.000 0.065 -0.001 20 0 1,648 0
28AUG26 8.00 P 0.112 0.112 0.112 0.120 +0.004 20 60 5,538 +60
28AUG26 8.25 P 0.186 0.186 0.186 0.204 +0.014 20 60 887 +30
28AUG26 8.50 P 0.279 0.309 0.275 0.309 +0.016 19 294 2,006 +274
28AUG26 8.75 P 0.408 0.429 0.406 0.455 +0.022 19 120 6,674 +120
28AUG26 9.00 P 0.000 0.000 0.000 0.627 +0.031 19 0 471 0
28AUG26 9.25 P 0.000 0.000 0.000 0.834 +0.037 20 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.053 +0.044 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.261 +0.025 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.501 +0.024 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.006 +0.038 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.502 +0.035 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.001 +0.036 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.500 +0.035 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.008 +0.045 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.498 +0.035 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.006 +0.043 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.494 +0.032 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 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 23 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 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 0.000 21 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.015 0.000 20 0 26,491 0
29SEP26 7.25 P 0.043 0.043 0.042 0.032 +0.001 20 60 6,516 0
29SEP26 7.50 P 0.063 0.071 0.063 0.061 +0.002 21 1,500 17,405 +876
29SEP26 7.75 P 0.103 0.112 0.100 0.107 +0.006 21 1,562 5,210 +1,532
29SEP26 8.00 P 0.000 0.000 0.000 0.174 +0.009 21 0 3,534 0
29SEP26 8.25 P 0.000 0.000 0.000 0.252 +0.008 20 0 1,549 0
29SEP26 8.50 P 0.360 0.360 0.360 0.369 +0.017 20 15 11,929 +15
29SEP26 8.75 P 0.477 0.477 0.477 0.509 +0.030 20 50 717 +50
29SEP26 9.00 P 0.649 0.668 0.649 0.673 +0.031 20 60 1,040 +60
29SEP26 9.25 P 0.821 0.821 0.821 0.873 +0.013 20 50 570 0
29SEP26 9.50 P 0.000 0.000 0.000 1.081 +0.044 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.277 +0.016 15 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.510 +0.024 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.006 +0.034 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.502 +0.035 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.001 +0.036 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.500 +0.035 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.008 +0.045 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.498 +0.035 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.006 +0.043 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.494 +0.032 0 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 0.000 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.014 0.000 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.026 +0.001 22 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.044 +0.001 22 0 2,021 0
30DEC26 7.00 P 0.086 0.087 0.086 0.072 +0.003 22 150 19,333 +10
30DEC26 7.25 P 0.000 0.000 0.000 0.111 +0.004 22 0 1,781 0
30DEC26 7.50 P 0.000 0.000 0.000 0.164 +0.006 22 0 1,331 0
30DEC26 7.75 P 0.000 0.000 0.000 0.233 +0.009 22 0 2,184 0
30DEC26 8.00 P 0.000 0.000 0.000 0.319 +0.012 22 0 3,296 0
30DEC26 8.25 P 0.000 0.000 0.000 0.424 +0.017 23 0 604 0
30DEC26 8.50 P 0.000 0.000 0.000 0.546 +0.020 23 0 374 0
30DEC26 8.75 P 0.705 0.705 0.705 0.687 +0.023 23 15 550 0
30DEC26 9.00 P 0.861 0.862 0.844 0.848 +0.028 23 72 714 +67
30DEC26 9.25 P 0.000 0.000 0.000 0.995 +0.003 22 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.218 +0.039 24 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.423 +0.043 24 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.641 +0.046 25 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.105 +0.050 27 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.569 +0.024 28 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.044 +0.030 28 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.525 +0.024 27 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.011 +0.027 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.502 +0.030 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.006 +0.043 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.494 +0.032 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 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 0.005 -0.001 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.010 0.000 22 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.018 0.000 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.031 0.000 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.050 0.000 22 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.078 +0.001 22 0 671 0
30MAR27 7.00 P 0.000 0.000 0.000 0.115 +0.002 22 0 1,373 0
30MAR27 7.25 P 0.000 0.000 0.000 0.163 +0.004 22 0 859 0
30MAR27 7.50 P 0.000 0.000 0.000 0.224 +0.004 22 0 656 0
30MAR27 7.75 P 0.000 0.000 0.000 0.302 +0.006 22 0 592 0
30MAR27 8.00 P 0.000 0.000 0.000 0.395 +0.010 22 0 3,312 0
30MAR27 8.25 P 0.000 0.000 0.000 0.503 +0.014 22 0 3,491 0
30MAR27 8.50 P 0.000 0.000 0.000 0.625 +0.017 22 0 6,614 0
30MAR27 8.75 P 0.000 0.000 0.000 0.765 +0.019 22 0 603 0
30MAR27 9.00 P 0.000 0.000 0.000 0.922 +0.024 23 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.060 -0.002 22 0 215 0
30MAR27 9.50 P 0.000 0.000 0.000 1.275 +0.031 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.473 +0.036 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.682 +0.042 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.132 +0.049 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.612 +0.054 28 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.079 +0.024 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.555 +0.024 29 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.038 +0.026 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.528 +0.032 31 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.016 +0.033 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.500 +0.028 0 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.012 0.000 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.021 +0.001 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.034 +0.001 22 0 130 0
29JUN27 6.25 P 0.000 0.000 0.000 0.053 +0.002 22 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.079 +0.003 22 0 130 0
29JUN27 6.75 P 0.000 0.000 0.000 0.113 +0.003 22 0 10 0
29JUN27 7.00 P 0.178 0.183 0.176 0.159 +0.005 22 210 333 +210
29JUN27 7.25 P 0.239 0.239 0.239 0.216 +0.007 22 120 154 +120
29JUN27 7.50 P 0.000 0.000 0.000 0.285 +0.010 22 0 49 0
29JUN27 7.75 P 0.000 0.000 0.000 0.365 +0.011 22 0 72 0
29JUN27 8.00 P 0.000 0.000 0.000 0.462 +0.013 22 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.574 +0.018 22 0 566 0
29JUN27 8.50 P 0.726 0.727 0.726 0.697 +0.022 22 4 195 +4
29JUN27 8.75 P 0.000 0.000 0.000 0.836 +0.023 22 0 6 0
29JUN27 9.00 P 0.000 0.000 0.000 0.989 +0.028 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.119 +0.028 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.333 +0.034 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.523 +0.039 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.725 +0.041 23 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.159 +0.048 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.627 +0.054 26 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.089 +0.028 27 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.561 +0.026 28 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.040 +0.026 28 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.528 +0.032 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.016 +0.033 26 0 0 0
TOTAL PUT 6,371 347,910 +3,463
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.98
29JUN26 4.00 C 0.000 0.000 0.000 2.992 -0.032 114 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.884 -0.041 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.792 -0.031 104 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.692 -0.009 99 0 1 0
29JUN26 4.40 C 0.000 0.000 0.000 2.593 -0.021 97 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.493 -0.009 92 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.393 -0.032 88 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.288 -0.015 69 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.190 -0.013 73 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.090 -0.014 69 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.990 -0.034 65 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.741 -0.036 58 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.491 -0.033 49 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.245 -0.009 46 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.988 -0.019 0 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.739 -0.021 18 0 210 0
29JUN26 6.50 C 0.000 0.000 0.000 0.496 -0.023 20 0 2,373 0
29JUN26 6.75 C 0.000 0.000 0.000 0.272 -0.023 18 0 22,264 0
29JUN26 7.00 C 0.131 0.137 0.105 0.117 -0.020 19 649 21,202 +214
29JUN26 7.25 C 0.051 0.051 0.035 0.039 -0.013 20 280 20,363 +242
29JUN26 7.50 C 0.013 0.013 0.013 0.009 -0.005 20 165 3,789 -165
29JUN26 7.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.606 -0.028 61 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.507 -0.016 59 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.407 -0.018 56 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.307 -0.030 54 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.208 -0.024 52 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.108 -0.029 49 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.009 -0.024 47 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.761 -0.016 42 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.512 -0.024 36 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.264 -0.007 31 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.006 -0.023 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.767 -0.022 20 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.547 -0.030 20 0 455 0
30JUL26 6.75 C 0.000 0.000 0.000 0.360 -0.022 20 0 1,662 0
30JUL26 7.00 C 0.210 0.213 0.210 0.207 -0.022 19 68 1,773 0
30JUL26 7.25 C 0.111 0.111 0.108 0.111 -0.013 20 60 1,936 +30
30JUL26 7.50 C 0.059 0.059 0.052 0.055 -0.011 20 237 2,682 +210
30JUL26 7.75 C 0.000 0.000 0.000 0.024 -0.006 20 0 973 0
30JUL26 8.00 C 0.000 0.000 0.000 0.009 -0.003 20 0 1,144 0
30JUL26 8.25 C 0.000 0.000 0.000 0.003 -0.002 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 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 28 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 33 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 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 2.619 -0.032 51 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.520 -0.033 49 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.421 -0.033 47 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.316 -0.038 41 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.221 -0.034 42 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.117 -0.023 37 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.023 -0.033 39 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.776 -0.028 35 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.533 -0.036 32 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.287 -0.039 28 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.030 -0.022 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.804 -0.022 21 0 930 0
28AUG26 6.50 C 0.000 0.000 0.000 0.599 -0.034 21 0 300 0
28AUG26 6.75 C 0.000 0.000 0.000 0.423 -0.023 21 0 162 0
28AUG26 7.00 C 0.280 0.280 0.259 0.278 -0.024 20 60 1,678 -30
28AUG26 7.25 C 0.170 0.176 0.170 0.173 -0.018 20 63 750 -8
28AUG26 7.50 C 0.000 0.000 0.000 0.108 -0.010 21 0 603 0
28AUG26 7.75 C 0.000 0.000 0.000 0.060 -0.009 21 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.032 -0.005 21 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.016 -0.003 21 0 83 0
28AUG26 8.50 C 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.002 0.000 22 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 24 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.023 -0.020 48 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.924 -0.020 47 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.826 -0.019 46 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.727 -0.019 44 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.629 -0.022 43 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.530 -0.023 41 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.430 -0.024 39 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.332 -0.022 38 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.233 -0.022 36 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.127 -0.017 30 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.035 -0.021 33 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.799 -0.005 33 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.558 -0.011 30 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.320 -0.006 27 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.060 -0.035 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.844 -0.022 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.650 -0.020 21 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.481 -0.022 21 0 6,911 0
29SEP26 7.00 C 0.000 0.000 0.000 0.341 -0.021 21 0 4,502 0
29SEP26 7.25 C 0.000 0.000 0.000 0.231 -0.017 20 0 14,889 0
29SEP26 7.50 C 0.000 0.000 0.000 0.155 -0.012 21 0 657 0
29SEP26 7.75 C 0.000 0.000 0.000 0.101 -0.010 21 0 280 0
29SEP26 8.00 C 0.000 0.000 0.000 0.062 -0.007 21 0 610 0
29SEP26 8.25 C 0.000 0.000 0.000 0.036 -0.005 21 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.021 -0.003 21 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 -0.003 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 -0.002 21 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 0.000 22 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 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.859 -0.019 42 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.760 -0.020 40 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.657 -0.017 37 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.559 -0.026 36 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.462 -0.026 35 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.373 -0.008 36 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.266 -0.019 32 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.168 -0.021 31 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.084 -0.009 32 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.846 -0.010 30 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.611 -0.009 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.371 -0.022 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.124 -0.035 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.923 -0.021 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.758 -0.022 22 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.602 -0.019 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.464 -0.018 22 0 609 0
30DEC26 7.25 C 0.000 0.000 0.000 0.350 -0.016 21 0 680 0
30DEC26 7.50 C 0.000 0.000 0.000 0.258 -0.014 21 0 440 0
30DEC26 7.75 C 0.000 0.000 0.000 0.187 -0.011 21 0 151 0
30DEC26 8.00 C 0.000 0.000 0.000 0.132 -0.010 21 0 367 0
30DEC26 8.25 C 0.000 0.000 0.000 0.092 -0.008 21 0 781 0
30DEC26 8.50 C 0.000 0.000 0.000 0.063 -0.007 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.043 -0.005 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.029 -0.003 21 0 171 0
30DEC26 9.25 C 0.000 0.000 0.000 0.019 -0.002 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.012 -0.002 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.008 -0.001 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.760 -0.020 36 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.660 -0.026 34 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.569 -0.019 34 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.474 -0.019 34 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.376 -0.020 32 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.276 -0.024 31 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.187 -0.018 31 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.098 -0.012 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.864 -0.012 29 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.632 -0.009 27 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.407 -0.015 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.196 -0.007 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.973 -0.021 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.814 -0.019 22 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.678 -0.020 22 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.549 -0.017 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.439 -0.016 22 0 429 0
30MAR27 7.50 C 0.355 0.355 0.355 0.347 -0.014 22 30 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.272 -0.012 22 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.210 -0.010 22 0 93 0
30MAR27 8.25 C 0.000 0.000 0.000 0.161 -0.011 22 0 75 0
30MAR27 8.50 C 0.000 0.000 0.000 0.124 -0.008 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.094 -0.006 22 0 160 0
30MAR27 9.00 C 0.000 0.000 0.000 0.070 -0.005 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.052 -0.005 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.039 -0.003 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.028 -0.003 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.021 -0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.660 -0.026 31 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.569 -0.019 31 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.474 -0.019 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.380 -0.016 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.280 -0.020 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.192 -0.013 28 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.100 -0.012 28 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.868 -0.017 26 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.653 -0.014 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.439 -0.008 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.242 -0.011 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.031 -0.024 21 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.894 -0.019 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.759 -0.016 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.635 -0.019 22 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.527 -0.021 22 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 0.433 -0.019 22 0 24 0
29JUN27 7.75 C 0.000 0.000 0.000 0.353 -0.020 22 0 10 0
29JUN27 8.00 C 0.000 0.000 0.000 0.288 -0.017 22 0 16 0
29JUN27 8.25 C 0.245 0.245 0.245 0.232 -0.015 22 30 91 +30
29JUN27 8.50 C 0.000 0.000 0.000 0.185 -0.014 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.149 -0.012 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.118 -0.009 22 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.093 -0.009 21 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.073 -0.007 21 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.056 -0.007 21 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.045 -0.005 21 0 0 0
TOTAL CALL 1,642 161,965 +523
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 88 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 84 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 80 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 77 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 74 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 70 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 67 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 64 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 57 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 42 0 2,403 0
29JUN26 5.75 P 0.003 0.003 0.003 0.001 0.000 35 6 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 0.000 21 0 4,894 0
29JUN26 6.50 P 0.000 0.000 0.000 0.007 -0.002 20 0 8,276 0
29JUN26 6.75 P 0.044 0.045 0.039 0.041 -0.002 20 380 7,133 +175
29JUN26 7.00 P 0.145 0.145 0.130 0.136 +0.001 20 145 7,510 +62
29JUN26 7.25 P 0.000 0.000 0.000 0.309 +0.009 22 0 10,295 0
29JUN26 7.50 P 0.000 0.000 0.000 0.523 +0.014 20 0 6 0
29JUN26 7.75 P 0.000 0.000 0.000 0.770 +0.016 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.020 +0.015 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.270 +0.015 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.520 +0.020 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.770 +0.015 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.020 +0.020 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.275 +0.012 64 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.520 +0.008 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.770 +0.015 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.020 +0.015 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.520 +0.020 0 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 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 0.000 21 0 830 0
30JUL26 6.00 P 0.000 0.000 0.000 0.004 0.000 20 0 639 0
30JUL26 6.25 P 0.000 0.000 0.000 0.014 -0.002 20 0 7,306 0
30JUL26 6.50 P 0.051 0.057 0.049 0.044 -0.002 20 575 2,559 +252
30JUL26 6.75 P 0.000 0.000 0.000 0.106 -0.001 20 0 2,006 0
30JUL26 7.00 P 0.000 0.000 0.000 0.213 +0.005 20 0 1,348 0
30JUL26 7.25 P 0.385 0.385 0.385 0.370 +0.009 21 30 1,477 +30
30JUL26 7.50 P 0.000 0.000 0.000 0.553 +0.005 20 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.777 +0.016 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.020 +0.014 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.270 +0.015 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.520 +0.020 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.770 +0.015 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.020 +0.020 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.275 +0.012 43 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.520 +0.008 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.770 +0.015 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.020 +0.015 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.520 +0.020 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 0.005 -0.001 21 0 410 0
28AUG26 6.00 P 0.000 0.000 0.000 0.015 -0.001 21 0 120 0
28AUG26 6.25 P 0.000 0.000 0.000 0.038 -0.001 21 0 629 0
28AUG26 6.50 P 0.090 0.090 0.090 0.083 -0.002 21 5 1,675 0
28AUG26 6.75 P 0.165 0.165 0.151 0.156 +0.001 21 139 1,733 +120
28AUG26 7.00 P 0.000 0.000 0.000 0.268 +0.008 21 0 1,348 0
28AUG26 7.25 P 0.401 0.401 0.401 0.414 +0.008 21 30 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.589 +0.025 20 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.798 +0.013 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.026 +0.016 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.270 +0.015 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.520 +0.020 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.770 +0.015 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.020 +0.020 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.275 +0.012 36 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.522 +0.010 37 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.770 +0.015 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.020 +0.015 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.520 +0.020 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 0.000 21 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.013 0.000 21 0 20,129 0
29SEP26 6.00 P 0.000 0.000 0.000 0.031 0.000 21 0 10,431 0
29SEP26 6.25 P 0.075 0.075 0.075 0.064 -0.001 21 12 18,353 0
29SEP26 6.50 P 0.000 0.000 0.000 0.119 -0.001 21 0 2,365 0
29SEP26 6.75 P 0.205 0.205 0.205 0.198 0.000 21 100 3,311 0
29SEP26 7.00 P 0.000 0.000 0.000 0.312 +0.007 21 0 755 0
29SEP26 7.25 P 0.447 0.447 0.447 0.454 +0.008 21 50 729 +50
29SEP26 7.50 P 0.000 0.000 0.000 0.624 +0.004 21 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.822 +0.012 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.040 +0.015 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.274 +0.016 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.520 +0.017 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.770 +0.015 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.020 +0.020 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.275 +0.012 32 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.522 +0.010 33 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.770 +0.015 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.020 +0.015 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.520 +0.020 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 0.000 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 0.000 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.016 -0.001 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.034 0.000 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.062 -0.001 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.106 0.000 21 0 629 0
30DEC26 6.25 P 0.000 0.000 0.000 0.167 +0.001 21 0 1,152 0
30DEC26 6.50 P 0.237 0.243 0.237 0.241 +0.002 21 40 3,681 +40
30DEC26 6.75 P 0.000 0.000 0.000 0.342 +0.002 20 0 3,898 0
30DEC26 7.00 P 0.000 0.000 0.000 0.466 +0.004 20 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.611 +0.006 20 0 590 0
30DEC26 7.50 P 0.000 0.000 0.000 0.775 +0.008 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.986 +0.010 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.188 +0.014 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.385 -0.001 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.598 -0.008 18 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.824 -0.011 15 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.059 -0.008 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.296 +0.006 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.535 +0.006 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.777 +0.008 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.025 +0.015 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.546 +0.044 22 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 0.000 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.007 0.000 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.010 0.000 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.013 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.017 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.022 0.000 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.040 -0.001 22 0 20,445 0
30MAR27 5.50 P 0.090 0.090 0.090 0.069 -0.001 22 10 144 -10
30MAR27 5.75 P 0.000 0.000 0.000 0.110 -0.001 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.167 0.000 22 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.235 +0.001 21 0 663 0
30MAR27 6.50 P 0.000 0.000 0.000 0.319 +0.002 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.422 +0.001 21 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.548 +0.004 21 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.695 +0.010 21 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.855 +0.013 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.055 +0.015 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.226 -0.007 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.430 -0.009 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.645 -0.009 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.868 -0.007 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.092 -0.010 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.322 -0.010 17 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.556 -0.004 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.794 -0.003 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.039 +0.002 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.546 +0.027 19 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.008 -0.001 21 0 100 0
29JUN27 4.50 P 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.015 -0.001 22 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.019 -0.001 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.024 -0.001 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.030 -0.002 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.037 -0.002 21 0 50 0
29JUN27 5.25 P 0.000 0.000 0.000 0.063 -0.002 21 0 3 0
29JUN27 5.50 P 0.000 0.000 0.000 0.099 -0.003 21 0 250 0
29JUN27 5.75 P 0.000 0.000 0.000 0.148 -0.003 22 0 63 0
29JUN27 6.00 P 0.203 0.203 0.203 0.212 -0.003 22 83 91 +83
29JUN27 6.25 P 0.000 0.000 0.000 0.287 +0.001 21 0 9 0
29JUN27 6.50 P 0.000 0.000 0.000 0.376 +0.003 21 0 8 0
29JUN27 6.75 P 0.000 0.000 0.000 0.480 0.000 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.604 0.000 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.746 +0.001 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.928 +0.023 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.076 -0.003 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.262 -0.002 20 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.459 -0.009 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.668 -0.009 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.888 -0.005 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.110 -0.002 19 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.339 0.000 19 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.571 +0.001 18 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.807 +0.009 15 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.044 +0.007 0 0 0 0
TOTAL PUT 1,605 278,531 +802
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.08
29JUN26 3.90 C 0.000 0.000 0.000 1.185 +0.009 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.086 +0.010 40 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.986 +0.010 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.886 +0.010 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.786 +0.010 19 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.686 +0.009 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.586 +0.009 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.487 +0.009 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.388 +0.008 17 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.283 +0.005 0 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.203 +0.007 17 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 0.124 -0.011 16 0 93 0
29JUN26 5.25 C 0.024 0.024 0.024 0.022 -0.007 16 30 65 -11
29JUN26 5.50 C 0.000 0.000 0.000 0.002 -0.002 17 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 37 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 43 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.087 +0.010 32 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.987 +0.010 27 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.887 +0.010 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.787 +0.009 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.687 +0.009 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.588 +0.010 19 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.489 +0.009 18 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.393 +0.013 18 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.294 +0.009 15 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.222 +0.008 18 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.150 +0.007 17 0 411 0
30JUL26 5.25 C 0.000 0.000 0.000 0.048 +0.001 18 0 84 0
30JUL26 5.50 C 0.000 0.000 0.000 0.013 +0.002 18 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.003 +0.001 19 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 32 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 1.087 +0.010 28 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.987 +0.010 23 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.887 +0.010 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.787 +0.009 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.688 +0.010 19 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.589 +0.010 18 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.489 +0.009 15 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.395 +0.012 16 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.311 +0.010 17 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.232 +0.005 17 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.172 +0.003 17 0 260 0
28AUG26 5.25 C 0.000 0.000 0.000 0.079 +0.001 18 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.029 0.000 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.010 0.000 18 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.003 0.000 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 1.187 +0.010 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.087 +0.010 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.987 +0.010 20 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.887 +0.010 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.788 +0.010 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.688 +0.010 17 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.589 +0.010 16 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.494 +0.011 17 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.411 +0.011 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.333 +0.008 18 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.270 +0.016 18 0 135 0
29SEP26 5.00 C 0.225 0.225 0.225 0.216 +0.016 19 30 460 0
29SEP26 5.25 C 0.122 0.122 0.122 0.118 +0.010 19 30 260 +30
29SEP26 5.50 C 0.000 0.000 0.000 0.063 +0.013 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.029 +0.008 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.012 +0.004 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 +0.002 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 +0.001 20 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 1.187 +0.010 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.087 +0.009 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.987 +0.005 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.889 +0.012 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.798 +0.016 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.710 +0.013 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.630 +0.008 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.560 +0.005 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.496 +0.005 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.436 +0.004 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.383 +0.004 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.334 +0.004 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.231 +0.003 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.153 +0.001 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.100 +0.001 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.062 0.000 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.040 +0.001 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.024 0.000 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.014 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 0.000 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 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 1.187 +0.010 18 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.087 -0.008 16 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.989 +0.007 15 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.904 +0.004 17 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.827 +0.003 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.754 +0.003 18 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.685 +0.001 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.618 0.000 19 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.558 0.000 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.499 -0.001 19 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.447 -0.001 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.397 -0.002 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.292 -0.003 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.209 -0.004 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.146 -0.004 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.099 -0.004 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.071 -0.001 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.047 -0.003 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.031 -0.002 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.019 -0.001 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 -0.001 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.113 +0.008 16 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.035 +0.007 17 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.959 +0.007 18 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.886 +0.006 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.816 +0.006 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.750 +0.006 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.687 +0.005 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.628 +0.005 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.572 +0.005 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.520 +0.005 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.470 +0.003 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.364 +0.003 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.277 +0.003 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.207 +0.001 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.160 -0.001 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.112 +0.001 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.084 +0.003 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.060 0.000 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.043 +0.001 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.029 0.000 21 0 0 0
TOTAL CALL 90 2,929 +19
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 -0.002 18 0 140 0
29JUN26 4.80 P 0.000 0.000 0.000 0.006 -0.004 17 0 159 0
29JUN26 4.90 P 0.000 0.000 0.000 0.017 -0.008 17 0 102 0
29JUN26 5.00 P 0.000 0.000 0.000 0.042 -0.014 17 0 189 0
29JUN26 5.25 P 0.000 0.000 0.000 0.192 -0.016 18 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.433 -0.010 28 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.680 -0.016 38 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.948 +0.002 58 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.179 -0.017 55 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.429 -0.017 64 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.679 -0.017 71 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.929 -0.017 79 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.179 -0.017 86 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.429 -0.017 92 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.679 -0.017 98 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.952 +0.006 126 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 22 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 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.004 0.000 18 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.010 +0.001 18 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.019 0.000 18 0 127 0
30JUL26 4.70 P 0.000 0.000 0.000 0.035 -0.001 18 0 32 0
30JUL26 4.80 P 0.000 0.000 0.000 0.058 -0.004 18 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.097 -0.002 18 0 36 0
30JUL26 5.00 P 0.000 0.000 0.000 0.146 -0.003 19 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.315 -0.010 19 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.545 -0.004 23 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.790 -0.001 29 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.035 -0.003 33 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.284 -0.004 38 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.534 -0.003 44 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.783 -0.004 48 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.033 -0.003 53 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.282 -0.004 57 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.532 -0.003 61 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 0.000 17 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.006 -0.001 18 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.012 -0.001 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.021 -0.002 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.036 -0.003 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.057 -0.004 18 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.087 -0.005 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.126 -0.006 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.175 -0.007 18 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.340 -0.009 19 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.554 -0.009 21 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.790 -0.003 24 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.035 -0.003 28 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.284 -0.004 32 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.534 -0.003 36 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.783 -0.004 40 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.033 -0.003 44 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.282 -0.004 47 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.532 -0.003 50 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 +0.001 20 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 +0.001 19 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.006 +0.002 19 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.011 +0.003 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.018 +0.004 19 0 33 0
29SEP26 4.40 P 0.036 0.036 0.036 0.029 +0.006 19 4 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.045 +0.007 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.065 +0.008 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.093 +0.010 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.124 +0.007 19 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.165 +0.006 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.218 +0.012 20 0 485 0
29SEP26 5.25 P 0.000 0.000 0.000 0.366 -0.001 19 0 247 0
29SEP26 5.50 P 0.568 0.568 0.568 0.568 -0.007 20 10 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.790 -0.007 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.035 -0.004 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.284 -0.004 28 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.534 -0.003 32 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.783 -0.004 35 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.033 -0.003 39 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.282 -0.004 41 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.532 -0.003 44 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.770 -0.014 40 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.020 -0.013 43 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.017 -0.001 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.024 -0.002 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.035 -0.002 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.049 -0.002 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.066 -0.003 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.087 -0.003 22 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.111 -0.004 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.142 -0.004 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.176 -0.006 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.216 -0.005 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.262 -0.006 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.312 -0.007 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.461 -0.008 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.641 -0.009 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.847 -0.010 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.074 -0.009 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.306 -0.012 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.542 -0.012 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.783 -0.011 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.033 -0.007 31 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.282 -0.005 33 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.532 -0.003 36 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.770 -0.015 33 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.029 -0.004 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.040 -0.005 20 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.054 -0.005 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.071 -0.006 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.090 -0.008 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.114 -0.008 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.143 -0.008 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.174 -0.009 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.211 -0.011 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.251 -0.012 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.298 -0.012 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.348 -0.013 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.495 -0.014 21 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.668 -0.014 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.866 -0.014 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.085 -0.013 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.321 -0.012 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.568 -0.011 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.814 -0.018 30 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.050 -0.013 31 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.290 -0.014 31 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.532 -0.011 32 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.063 -0.002 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.081 -0.002 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.101 -0.003 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.125 -0.003 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.152 -0.003 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.182 -0.004 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.217 -0.004 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.256 -0.004 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.298 -0.005 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.345 -0.005 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.395 -0.006 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.540 -0.007 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.708 -0.008 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.898 -0.008 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.108 -0.009 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.335 -0.009 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.575 -0.010 26 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.818 -0.014 28 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.055 -0.012 29 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.296 -0.012 30 0 0 0
TOTAL PUT 14 3,691 0
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 ($0.001) CLOSING PRICE HK$ 9.66
29JUN26 7.50 C 0.000 0.000 0.000 2.170 -0.041 0 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.921 -0.040 32 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.671 -0.041 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.422 -0.040 26 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.172 -0.041 19 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 0.923 -0.041 18 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.680 -0.040 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.452 -0.039 18 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.263 -0.034 19 0 0 0
29JUN26 9.75 C 0.124 0.124 0.124 0.124 -0.027 18 30 114 +30
29JUN26 10.00 C 0.051 0.058 0.051 0.052 -0.012 19 138 638 +78
29JUN26 10.50 C 0.000 0.000 0.000 0.005 -0.002 19 0 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 48 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 53 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 58 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 63 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 68 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 72 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 77 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 81 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 85 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 89 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 2.170 -0.049 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.921 -0.050 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.674 -0.051 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.429 -0.051 0 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.203 -0.034 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.971 -0.035 20 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.754 -0.032 20 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.560 -0.027 20 0 0 0
30JUL26 9.50 C 0.416 0.416 0.416 0.408 -0.010 21 15 19 +15
30JUL26 9.75 C 0.281 0.281 0.281 0.269 -0.012 20 15 30 +13
30JUL26 10.00 C 0.000 0.000 0.000 0.165 -0.017 20 0 118 0
30JUL26 10.50 C 0.062 0.072 0.062 0.058 -0.004 20 11 505 +9
30JUL26 11.00 C 0.000 0.000 0.000 0.016 0.000 20 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.004 0.000 21 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 25 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 32 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 41 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 46 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.194 -0.025 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.948 -0.023 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.705 -0.020 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.465 -0.015 17 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.232 -0.015 18 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.029 -0.037 21 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.828 -0.035 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.648 -0.038 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.492 -0.028 21 0 27 0
28AUG26 9.75 C 0.000 0.000 0.000 0.358 -0.042 20 0 15 0
28AUG26 10.00 C 0.000 0.000 0.000 0.260 -0.029 21 0 118 0
28AUG26 10.50 C 0.000 0.000 0.000 0.126 -0.012 21 0 165 0
28AUG26 11.00 C 0.000 0.000 0.000 0.052 -0.006 21 0 164 0
28AUG26 11.50 C 0.000 0.000 0.000 0.019 -0.003 21 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.007 -0.001 21 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.002 -0.001 21 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 25 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 30 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 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 2.201 -0.051 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.956 -0.051 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.715 -0.049 17 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.478 -0.049 19 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.251 0.000 20 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.040 -0.032 20 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.843 -0.027 20 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.648 -0.038 19 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.515 -0.005 20 0 2 0
29SEP26 9.75 C 0.000 0.000 0.000 0.398 -0.014 21 0 115 0
29SEP26 10.00 C 0.308 0.308 0.308 0.276 -0.013 20 5 422 0
29SEP26 10.50 C 0.215 0.215 0.215 0.147 -0.003 21 10 376 +10
29SEP26 11.00 C 0.000 0.000 0.000 0.067 -0.001 20 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.028 0.000 20 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.011 0.000 20 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.004 0.000 21 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 0.000 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 32 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 37 0 21 0
30DEC26 7.50 C 0.000 0.000 0.000 2.214 -0.050 20 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.980 -0.049 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.753 -0.048 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.539 -0.046 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.340 -0.043 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.199 +0.006 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.038 +0.015 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.891 +0.021 24 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.736 -0.018 24 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.663 +0.033 25 0 35 0
30DEC26 10.00 C 0.000 0.000 0.000 0.559 +0.063 25 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.386 +0.032 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.263 +0.030 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.176 +0.027 25 0 72 0
30DEC26 12.00 C 0.174 0.174 0.174 0.115 +0.023 25 115 7,566 +115
30DEC26 12.50 C 0.000 0.000 0.000 0.073 +0.018 25 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.046 +0.013 25 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.028 +0.009 25 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.017 +0.006 25 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.010 +0.004 24 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.006 +0.003 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.002 +0.001 25 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 27 0 31 0
30MAR27 7.50 C 0.000 0.000 0.000 2.276 -0.048 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.062 -0.047 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.858 -0.045 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.664 -0.045 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.484 +0.002 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.317 +0.002 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.167 -0.049 24 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 1.031 -0.010 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.902 -0.034 24 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.814 +0.002 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.708 -0.003 24 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.529 -0.001 24 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.389 +0.001 24 0 75 0
30MAR27 11.50 C 0.000 0.000 0.000 0.282 +0.003 24 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.202 +0.004 24 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.142 +0.003 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.099 +0.003 24 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.068 +0.003 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.046 +0.002 24 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.031 +0.002 24 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.021 +0.001 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.014 +0.001 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.009 0.000 24 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.347 -0.048 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.140 -0.046 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.941 -0.046 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.754 -0.044 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.579 -0.021 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.428 -0.040 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.280 -0.034 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 1.146 -0.029 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.023 -0.026 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.915 -0.026 23 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.811 -0.023 23 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.637 -0.019 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.514 -0.002 24 0 100 0
29JUN27 11.50 C 0.000 0.000 0.000 0.402 -0.018 24 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.307 -0.015 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.233 -0.011 24 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.174 -0.009 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.128 -0.007 24 0 0 0
29JUN27 14.00 C 0.190 0.190 0.190 0.096 -0.006 24 4 4 0
29JUN27 14.50 C 0.000 0.000 0.000 0.071 -0.005 24 0 31 0
TOTAL CALL 343 28,734 +270
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 38 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 0.000 0.000 0.000 0.001 0.000 28 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 95 0
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 0.008 +0.001 19 0 192 0
29JUN26 9.25 P 0.042 0.042 0.042 0.030 +0.001 19 1 135 0
29JUN26 9.50 P 0.000 0.000 0.000 0.089 +0.004 18 0 330 0
29JUN26 9.75 P 0.235 0.235 0.219 0.209 +0.017 19 22 570 -12
29JUN26 10.00 P 0.000 0.000 0.000 0.380 +0.026 19 0 742 0
29JUN26 10.50 P 0.000 0.000 0.000 0.840 +0.039 0 0 761 0
29JUN26 11.00 P 0.000 0.000 0.000 1.370 +0.031 42 0 604 0
29JUN26 11.50 P 0.000 0.000 0.000 1.862 +0.008 50 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 2.370 +0.001 63 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.861 -0.023 68 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.363 -0.022 77 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.863 -0.021 85 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.363 -0.021 92 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.858 -0.026 96 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.361 -0.023 104 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.861 -0.023 111 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.362 -0.022 117 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.860 -0.024 122 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.357 -0.027 125 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.860 +0.018 133 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 0.002 +0.001 22 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.012 +0.003 20 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.028 +0.005 20 0 10 0
30JUL26 9.00 P 0.062 0.062 0.062 0.062 +0.010 20 12 173 0
30JUL26 9.25 P 0.129 0.129 0.129 0.115 +0.010 20 7 28 -7
30JUL26 9.50 P 0.204 0.204 0.204 0.197 +0.012 20 20 72 +20
30JUL26 9.75 P 0.000 0.000 0.000 0.318 +0.022 20 0 250 0
30JUL26 10.00 P 0.000 0.000 0.000 0.476 +0.032 20 0 187 0
30JUL26 10.50 P 0.000 0.000 0.000 0.870 +0.037 20 0 458 0
30JUL26 11.00 P 1.430 1.430 1.430 1.370 +0.030 28 2 372 -2
30JUL26 11.50 P 0.000 0.000 0.000 1.869 +0.015 34 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 2.370 +0.001 40 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.870 -0.014 46 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.369 -0.016 51 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.869 -0.015 57 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.369 -0.015 61 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.869 -0.015 66 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.369 -0.015 70 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.869 -0.015 74 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.369 -0.015 78 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 0.004 +0.001 22 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 0.018 +0.001 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.037 +0.002 21 0 0 0
28AUG26 8.75 P 0.079 0.079 0.079 0.068 +0.003 21 15 51 +15
28AUG26 9.00 P 0.125 0.125 0.123 0.115 +0.004 21 23 76 +23
28AUG26 9.25 P 0.194 0.194 0.194 0.186 +0.004 21 40 277 +40
28AUG26 9.50 P 0.296 0.296 0.296 0.276 +0.013 21 15 427 +15
28AUG26 9.75 P 0.000 0.000 0.000 0.409 +0.036 21 0 110 0
28AUG26 10.00 P 0.000 0.000 0.000 0.559 +0.024 21 0 182 0
28AUG26 10.50 P 0.000 0.000 0.000 0.915 +0.030 21 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.391 +0.039 25 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 1.870 +0.016 28 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 2.370 +0.001 34 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.870 -0.014 38 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.369 -0.016 42 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.869 -0.015 47 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.369 -0.015 51 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.869 -0.015 54 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.369 -0.015 58 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.869 -0.015 61 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.014 +0.003 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.027 +0.004 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.049 +0.006 20 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.083 +0.008 20 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.131 +0.006 20 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.199 +0.006 20 0 268 0
29SEP26 9.25 P 0.000 0.000 0.000 0.288 +0.021 20 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.406 +0.032 20 0 215 0
29SEP26 9.75 P 0.000 0.000 0.000 0.539 +0.010 20 0 177 0
29SEP26 10.00 P 0.717 0.717 0.717 0.714 +0.025 20 2 307 +2
29SEP26 10.50 P 0.000 0.000 0.000 1.089 +0.038 20 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.544 +0.041 23 0 386 0
29SEP26 11.50 P 0.000 0.000 0.000 2.000 -0.002 23 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.471 -0.005 21 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.952 -0.005 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.438 -0.006 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.928 +0.044 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.419 +0.035 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.911 -0.006 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.405 +0.021 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.900 +0.016 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.396 +0.012 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.892 +0.008 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.388 +0.004 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.884 +0.042 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.066 +0.020 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.095 +0.026 24 0 10 0
30DEC26 8.00 P 0.102 0.102 0.102 0.135 +0.033 24 42 52 +22
30DEC26 8.25 P 0.140 0.140 0.140 0.186 +0.040 24 20 135 +20
30DEC26 8.50 P 0.000 0.000 0.000 0.248 +0.045 24 0 272 0
30DEC26 8.75 P 0.000 0.000 0.000 0.324 +0.051 24 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.415 +0.057 24 0 232 0
30DEC26 9.25 P 0.000 0.000 0.000 0.519 +0.063 24 0 102 0
30DEC26 9.50 P 0.000 0.000 0.000 0.636 +0.067 24 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.769 +0.063 24 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 0.944 +0.067 24 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.248 +0.003 23 0 332 0
30DEC26 11.00 P 0.000 0.000 0.000 1.652 +0.007 24 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.080 -0.002 24 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.530 +0.042 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.994 +0.037 24 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.469 +0.025 24 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.950 +0.036 20 0 0 0
30DEC26 14.00 P 4.433 4.433 4.433 4.433 -0.044 0 4 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.926 +0.009 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.418 +0.034 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.911 +0.027 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.406 +0.022 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.901 +0.017 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.396 +0.012 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.892 +0.050 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.106 +0.010 24 0 0 0
30MAR27 7.75 P 0.107 0.107 0.107 0.146 +0.013 24 20 20 +20
30MAR27 8.00 P 0.152 0.152 0.152 0.194 +0.017 24 10 71 +10
30MAR27 8.25 P 0.204 0.204 0.204 0.253 +0.018 23 10 178 +10
30MAR27 8.50 P 0.000 0.000 0.000 0.325 +0.022 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.407 +0.026 23 0 76 0
30MAR27 9.00 P 0.000 0.000 0.000 0.500 +0.026 23 0 95 0
30MAR27 9.25 P 0.000 0.000 0.000 0.609 +0.030 23 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 0.726 +0.033 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 0.859 +0.035 23 0 89 0
30MAR27 10.00 P 0.000 0.000 0.000 1.033 +0.058 24 0 133 0
30MAR27 10.50 P 0.000 0.000 0.000 1.331 -0.006 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.725 -0.003 24 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.138 -0.003 24 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.571 -0.005 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.024 +0.042 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.490 +0.045 24 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.965 +0.047 23 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.440 -0.037 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.926 +0.009 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.418 +0.034 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.911 +0.027 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.406 +0.022 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.162 0.000 24 0 10 0
29JUN27 7.75 P 0.000 0.000 0.000 0.215 +0.003 24 0 128 0
29JUN27 8.00 P 0.000 0.000 0.000 0.278 +0.012 24 0 103 0
29JUN27 8.25 P 0.000 0.000 0.000 0.347 +0.005 24 0 33 0
29JUN27 8.50 P 0.000 0.000 0.000 0.427 +0.007 24 0 17 0
29JUN27 8.75 P 0.000 0.000 0.000 0.522 +0.009 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 0.624 +0.009 24 0 49 0
29JUN27 9.25 P 0.000 0.000 0.000 0.741 +0.009 24 0 7 0
29JUN27 9.50 P 0.000 0.000 0.000 0.869 +0.015 25 0 12 0
29JUN27 9.75 P 0.000 0.000 0.000 1.009 +0.015 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.157 +0.018 25 0 80 0
29JUN27 10.50 P 0.000 0.000 0.000 1.487 +0.021 25 0 90 0
29JUN27 11.00 P 0.000 0.000 0.000 1.856 +0.024 26 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.260 +0.028 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.692 +0.031 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.146 +0.033 28 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.618 +0.047 29 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.068 +0.040 30 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.533 +0.048 30 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.996 +0.050 29 0 0 0
TOTAL PUT 265 16,498 +176
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$ 14.00
29JUN26 5.50 C 0.00 0.00 0.00 8.50 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.25 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.01 -0.01 133 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 7.75 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.51 -0.01 115 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 7.26 -0.01 105 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 7.00 -0.02 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.75 -0.02 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.50 -0.02 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.28 +0.01 127 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.01 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.75 -0.02 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.50 -0.02 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.28 +0.01 102 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.00 -0.02 0 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 4.76 -0.01 0 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 4.51 -0.01 0 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 4.29 +0.02 87 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 4.04 +0.01 81 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.52 -0.01 56 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 3.07 +0.04 71 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 2.58 +0.03 63 0 32 0
29JUN26 12.00 C 0.00 0.00 0.00 2.11 +0.09 58 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 1.63 -0.02 49 0 909 0
29JUN26 13.00 C 1.39 1.40 1.39 1.23 -0.03 49 2 750 -2
29JUN26 13.50 C 0.83 0.83 0.81 0.87 -0.05 47 2 247 0
29JUN26 14.00 C 0.64 0.64 0.64 0.61 -0.04 48 1 499 0
29JUN26 14.50 C 0.49 0.51 0.49 0.42 -0.03 50 3 189 -2
29JUN26 15.00 C 0.33 0.33 0.27 0.27 -0.02 50 17 673 +17
29JUN26 15.50 C 0.19 0.19 0.19 0.16 -0.02 49 32 117 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 399 0
29JUN26 16.50 C 0.09 0.09 0.09 0.05 -0.01 49 20 435 -20
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 533 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 52 0 144 0
29JUN26 18.00 C 0.04 0.04 0.04 0.01 0.00 52 60 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 4.51 -0.01 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.29 +0.01 69 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.04 +0.01 65 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.52 -0.01 47 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.11 +0.08 63 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 2.61 +0.04 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.11 -0.02 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.71 -0.02 46 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 1.31 -0.06 43 0 83 0
30JUL26 13.50 C 1.00 1.00 1.00 1.05 -0.04 46 2 146 0
30JUL26 14.00 C 0.00 0.00 0.00 0.82 -0.02 47 0 478 0
30JUL26 14.50 C 0.00 0.00 0.00 0.63 -0.01 47 0 587 0
30JUL26 15.00 C 0.50 0.50 0.50 0.47 0.00 47 5 359 +4
30JUL26 15.50 C 0.40 0.40 0.40 0.34 -0.01 46 2 164 -2
30JUL26 16.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 294 0
30JUL26 16.50 C 0.00 0.00 0.00 0.18 -0.01 46 0 1,819 0
30JUL26 17.00 C 0.00 0.00 0.00 0.13 0.00 47 0 121 0
30JUL26 17.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 158 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 0.00 47 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 46 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 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 4.51 -0.02 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.29 +0.01 59 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.04 +0.01 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.54 0.00 49 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.11 +0.04 52 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.61 +0.03 45 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.21 +0.06 46 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.83 -0.03 45 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 1.53 -0.01 45 0 64 0
28AUG26 13.50 C 0.00 0.00 0.00 1.26 -0.02 45 0 127 0
28AUG26 14.00 C 0.00 0.00 0.00 1.03 -0.04 45 0 67 0
28AUG26 14.50 C 0.00 0.00 0.00 0.84 -0.04 45 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.67 -0.04 45 0 102 0
28AUG26 15.50 C 0.68 0.68 0.68 0.53 -0.03 45 15 96 -15
28AUG26 16.00 C 0.00 0.00 0.00 0.42 -0.03 45 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.33 -0.02 45 0 70 0
28AUG26 17.00 C 0.38 0.38 0.38 0.25 -0.03 45 1 22 0
28AUG26 17.50 C 0.00 0.00 0.00 0.19 -0.02 45 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 18 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 47 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 7.26 -0.01 70 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.01 -0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.76 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.51 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.28 +0.01 76 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.01 -0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.76 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.50 -0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.28 +0.01 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.01 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.76 -0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.52 -0.01 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.29 +0.01 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.06 +0.03 52 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 3.55 -0.02 44 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.11 +0.04 45 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.75 +0.10 48 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.35 +0.07 45 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.00 -0.03 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.69 -0.07 44 0 76 0
29SEP26 13.50 C 1.48 1.48 1.48 1.42 -0.05 43 15 106 +15
29SEP26 14.00 C 0.00 0.00 0.00 1.21 -0.04 44 0 308 0
29SEP26 14.50 C 0.00 0.00 0.00 1.03 -0.04 44 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 -0.04 45 0 331 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 -0.02 45 0 208 0
29SEP26 16.00 C 0.71 0.71 0.71 0.62 -0.02 45 15 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.02 45 0 559 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 -0.02 45 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.01 45 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 -0.01 45 0 127 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.01 45 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 0.00 45 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 47 0 79 0
30DEC26 7.25 C 0.00 0.00 0.00 6.76 -0.01 0 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 6.51 -0.01 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.28 +0.01 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.01 -0.01 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.76 -0.01 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.51 -0.01 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.28 0.00 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.02 -0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.78 -0.01 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.54 -0.02 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.29 -0.04 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.06 +0.03 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.62 +0.02 38 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.24 0.00 39 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.91 +0.01 40 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.60 +0.01 40 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.32 0.00 40 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 2.07 -0.05 41 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 -0.05 41 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.62 +0.01 41 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.42 +0.01 41 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.26 +0.01 42 0 181 0
30DEC26 15.50 C 0.00 0.00 0.00 1.10 0.00 42 0 15 0
30DEC26 16.00 C 0.93 0.93 0.93 0.97 -0.02 42 65 89 -65
30DEC26 16.50 C 0.00 0.00 0.00 0.89 +0.01 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 +0.01 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 +0.02 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 +0.01 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 +0.01 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 +0.01 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 +0.01 43 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 4.57 -0.13 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.38 -0.13 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.19 -0.13 37 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 3.85 0.00 39 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 3.53 +0.01 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 3.22 +0.01 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.94 +0.01 40 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.67 +0.01 41 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 2.43 +0.01 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.20 +0.01 41 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.00 +0.02 41 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.81 +0.02 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 +0.01 41 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 1.48 +0.01 42 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.34 +0.03 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.22 -0.01 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 0.00 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 +0.02 43 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.93 +0.02 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.83 +0.02 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.67 +0.02 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.60 +0.02 43 0 110 0
30MAR27 21.00 C 0.00 0.00 0.00 0.49 +0.02 43 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 50 0
29JUN27 9.75 C 0.00 0.00 0.00 4.52 -0.15 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.35 -0.15 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.02 -0.13 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.71 -0.12 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.41 0.00 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 3.14 -0.01 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.88 0.00 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.65 0.00 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.42 0.00 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.22 0.00 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.03 0.00 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.85 0.00 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.71 0.00 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.57 -0.01 40 0 16 0
29JUN27 16.50 C 0.00 0.00 0.00 1.44 -0.03 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.30 -0.06 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 0.00 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.13 0.00 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 0.00 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.93 0.00 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.85 0.00 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.78 0.00 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.64 0.00 41 0 0 0
TOTAL CALL 257 22,420 -70
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 155 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 148 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 141 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 134 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 1,705 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 1,048 0
29JUN26 13.00 P 0.22 0.24 0.22 0.22 -0.01 49 4 1,105 +2
29JUN26 13.50 P 0.37 0.37 0.37 0.38 -0.01 49 2 477 0
29JUN26 14.00 P 0.58 0.62 0.58 0.61 -0.01 50 75 746 -75
29JUN26 14.50 P 0.00 0.00 0.00 0.91 0.00 50 0 648 0
29JUN26 15.00 P 0.00 0.00 0.00 1.28 +0.01 52 0 280 0
29JUN26 15.50 P 0.00 0.00 0.00 1.64 -0.01 49 0 424 0
29JUN26 16.00 P 0.00 0.00 0.00 2.08 -0.06 50 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 2.59 -0.02 59 0 97 0
29JUN26 17.00 P 0.00 0.00 0.00 3.10 +0.03 68 0 138 0
29JUN26 17.50 P 0.00 0.00 0.00 3.51 -0.03 53 0 95 0
29JUN26 18.00 P 0.00 0.00 0.00 4.06 -0.01 74 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.50 -0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.52 0.00 79 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.01 -0.03 78 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.02 -0.02 93 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.02 -0.02 102 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.02 -0.02 110 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 0.00 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 47 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 0.00 47 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 0.00 46 0 77 0
30JUL26 11.50 P 0.00 0.00 0.00 0.17 -0.01 46 0 92 0
30JUL26 12.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 160 0
30JUL26 12.50 P 0.41 0.41 0.41 0.41 0.00 45 30 283 -15
30JUL26 13.00 P 0.53 0.60 0.53 0.59 0.00 45 17 249 +17
30JUL26 13.50 P 0.75 0.83 0.75 0.81 0.00 45 46 425 0
30JUL26 14.00 P 1.09 1.09 1.09 1.09 0.00 45 1 446 0
30JUL26 14.50 P 0.00 0.00 0.00 1.46 +0.04 48 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 1.82 +0.05 49 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 2.22 +0.06 50 0 660 0
30JUL26 16.00 P 0.00 0.00 0.00 2.58 -0.06 47 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 3.07 -0.01 52 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 3.55 +0.02 55 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 4.03 +0.03 58 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.50 -0.01 60 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.91 -0.02 53 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.31 -0.10 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.86 -0.05 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.35 0.00 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.30 -0.04 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.34 0.00 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.01 45 0 15 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 15 0
28AUG26 11.00 P 0.18 0.18 0.18 0.19 -0.01 45 15 31 +15
28AUG26 11.50 P 0.28 0.28 0.28 0.29 0.00 45 15 77 0
28AUG26 12.00 P 0.00 0.00 0.00 0.41 -0.01 44 0 266 0
28AUG26 12.50 P 0.00 0.00 0.00 0.58 -0.02 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.79 +0.01 45 0 80 0
28AUG26 13.50 P 0.00 0.00 0.00 1.03 +0.01 45 0 46 0
28AUG26 14.00 P 1.28 1.28 1.28 1.28 -0.02 44 4 77 0
28AUG26 14.50 P 1.62 1.62 1.62 1.63 +0.01 45 15 176 -15
28AUG26 15.00 P 0.00 0.00 0.00 1.98 +0.01 46 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 2.28 -0.11 43 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 2.75 -0.01 47 0 106 0
28AUG26 16.50 P 0.00 0.00 0.00 3.14 -0.08 46 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 3.55 -0.11 45 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 4.08 0.00 51 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.50 -0.09 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.96 -0.06 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.44 -0.04 50 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.92 0.00 51 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.38 -0.08 48 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.35 -0.10 46 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.34 -0.01 44 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 0.00 45 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 46 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 45 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 45 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.01 45 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 0.00 46 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 0.00 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 +0.01 45 0 36 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 -0.01 45 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 0.79 +0.02 46 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 1.01 +0.03 46 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.26 +0.03 46 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 1.55 +0.03 46 0 65 0
29SEP26 14.50 P 0.00 0.00 0.00 1.86 +0.02 47 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.19 0.00 47 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 2.53 -0.02 46 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 2.93 -0.01 47 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.33 -0.03 48 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 -0.05 47 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.20 -0.02 50 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.68 0.00 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.09 -0.01 51 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.55 -0.01 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.03 -0.02 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.47 -0.09 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.46 -0.10 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.37 -0.09 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.40 -0.03 57 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 44 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 44 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 43 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 +0.01 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 0.00 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.01 43 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.01 43 0 20 0
30DEC26 9.75 P 0.26 0.26 0.26 0.26 +0.01 43 1 6 +1
30DEC26 10.00 P 0.00 0.00 0.00 0.30 0.00 43 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 +0.01 43 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.53 -0.01 42 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.69 0.00 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.89 +0.02 43 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 1.09 +0.01 43 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.33 0.00 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.61 +0.02 44 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.89 +0.01 44 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.15 -0.03 43 0 56 0
30DEC26 15.00 P 2.57 2.57 2.57 2.54 +0.03 44 8 30 -8
30DEC26 15.50 P 0.00 0.00 0.00 2.88 +0.02 45 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.26 +0.03 45 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 3.63 +0.02 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.04 +0.02 46 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.45 +0.02 46 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.89 +0.03 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.32 +0.02 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.78 +0.02 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.24 +0.02 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.70 +0.02 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.67 +0.02 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.60 -0.03 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.58 -0.01 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 +0.01 42 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 +0.01 43 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.46 +0.02 42 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 +0.02 42 0 11 0
30MAR27 11.00 P 0.00 0.00 0.00 0.75 +0.03 42 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.92 +0.02 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.11 +0.02 42 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.32 +0.02 42 0 0 0
30MAR27 13.00 P 1.56 1.56 1.55 1.59 -0.01 42 30 30 +30
30MAR27 13.50 P 0.00 0.00 0.00 1.86 -0.03 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.18 +0.01 43 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.50 +0.01 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.84 +0.03 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.14 -0.02 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.51 0.00 44 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.90 +0.01 45 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.30 +0.03 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.71 +0.03 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.12 +0.03 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.54 +0.03 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.97 +0.03 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.42 +0.03 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.86 +0.02 48 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.79 +0.02 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.72 0.00 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.64 -0.02 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.52 +0.02 41 0 7 0
29JUN27 10.00 P 0.00 0.00 0.00 0.56 0.00 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.71 -0.01 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 0.88 +0.01 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.07 +0.02 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.28 0.00 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.51 +0.01 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.78 +0.01 41 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 2.06 +0.06 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.34 +0.01 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.66 +0.01 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.97 0.00 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.33 +0.01 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.67 +0.01 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.05 +0.01 43 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.43 +0.01 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.81 +0.01 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.22 +0.01 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.64 +0.01 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.06 +0.01 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.50 +0.01 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.94 +0.01 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.85 +0.01 46 0 0 0
TOTAL PUT 263 29,019 -48
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$ 10.61
29JUN26 8.00 C 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.37 +0.08 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.88 +0.08 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.63 +0.07 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.39 +0.07 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.16 +0.06 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.95 +0.06 39 0 0 0
29JUN26 10.00 C 0.84 0.84 0.66 0.75 +0.05 38 9 30 +1
29JUN26 10.50 C 0.38 0.38 0.38 0.44 +0.05 40 2 53 0
29JUN26 11.00 C 0.23 0.23 0.23 0.22 +0.02 39 2 123 +2
29JUN26 11.50 C 0.09 0.09 0.09 0.10 +0.01 39 2 789 -2
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.01 0.00 52 0 20 0
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 65 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 76 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 87 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 152 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 158 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 179 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.66 +0.08 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.42 +0.08 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.19 +0.08 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.96 +0.07 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.75 +0.07 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.54 +0.06 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.35 +0.06 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.17 +0.06 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.03 +0.07 43 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 0.73 +0.05 42 0 176 0
30JUL26 11.00 C 0.58 0.58 0.48 0.51 +0.04 42 60 429 -10
30JUL26 11.50 C 0.31 0.31 0.31 0.34 +0.02 42 15 215 0
30JUL26 12.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 307 0
30JUL26 12.50 C 0.00 0.00 0.00 0.14 +0.01 42 0 100 0
30JUL26 13.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 0.00 42 0 370 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 42 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 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 2.72 +0.07 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.50 +0.07 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.29 +0.07 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.08 +0.06 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.89 +0.07 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.70 +0.06 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.52 +0.05 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.37 +0.08 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.22 +0.07 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.96 +0.06 44 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.74 +0.05 45 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.56 +0.03 44 0 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.41 +0.02 44 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.30 +0.02 44 0 178 0
28AUG26 13.00 C 0.00 0.00 0.00 0.22 +0.02 44 0 82 0
28AUG26 13.50 C 0.00 0.00 0.00 0.15 +0.01 44 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 0.00 43 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 2.78 +0.07 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.57 +0.07 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.36 +0.06 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.17 +0.07 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.98 +0.06 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.80 +0.06 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.64 +0.06 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.48 +0.06 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.33 +0.05 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.07 +0.05 42 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.85 +0.04 42 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.69 +0.04 43 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.53 +0.03 42 0 22 0
29SEP26 12.50 C 0.40 0.40 0.40 0.41 +0.03 42 2 12 +2
29SEP26 13.00 C 0.00 0.00 0.00 0.31 +0.02 42 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 +0.01 42 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 29 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 +0.01 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 0.00 41 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.01 42 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 0.04 +0.01 42 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 42 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 45 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 65 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 2.99 +0.07 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.80 +0.06 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.62 +0.07 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.45 +0.07 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.28 +0.06 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.12 +0.06 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.97 +0.06 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.83 +0.06 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.69 +0.05 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.44 +0.05 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.23 +0.05 42 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.04 +0.04 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.87 +0.03 41 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 +0.03 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 +0.03 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 +0.02 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 +0.02 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.02 42 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 0.00 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 41 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 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 42 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 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.19 +0.07 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.01 +0.06 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.85 +0.07 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.68 +0.06 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.53 +0.07 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.38 +0.06 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.24 +0.06 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.10 +0.05 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.98 +0.06 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.74 +0.06 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.52 +0.04 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 +0.04 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.17 +0.05 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.02 +0.04 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.89 +0.04 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.77 +0.03 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.67 +0.03 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 +0.03 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.50 +0.02 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 +0.03 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 +0.02 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.01 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.37 +0.06 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.21 +0.07 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.05 +0.07 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.90 +0.07 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.75 +0.06 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.61 +0.06 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.47 +0.06 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.35 +0.06 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.22 +0.06 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.99 +0.05 42 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.78 +0.05 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.60 +0.05 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.42 +0.04 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.27 +0.04 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.13 +0.04 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.01 +0.04 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 +0.03 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.80 +0.03 42 0 0 0
29JUN27 15.00 C 0.68 0.68 0.68 0.71 +0.03 42 14 15 +14
29JUN27 15.50 C 0.00 0.00 0.00 0.64 +0.03 42 0 1 0
TOTAL CALL 106 7,729 +7
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 42 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.02 38 0 92 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 794 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.06 38 0 190 0
29JUN26 11.00 P 0.00 0.00 0.00 0.58 -0.06 37 0 586 0
29JUN26 11.50 P 0.00 0.00 0.00 0.97 -0.07 38 0 169 0
29JUN26 12.00 P 0.00 0.00 0.00 1.41 -0.08 37 0 71 0
29JUN26 12.50 P 0.00 0.00 0.00 1.89 -0.08 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.39 -0.08 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.89 -0.08 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.39 -0.08 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.89 -0.08 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.39 -0.08 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.89 -0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.39 -0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.89 -0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.39 -0.08 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.89 -0.08 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.39 -0.08 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.89 -0.08 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.39 -0.08 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.89 -0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.39 -0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.39 -0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.39 -0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.39 -0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.39 -0.08 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.39 -0.08 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.39 -0.08 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.39 -0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.39 -0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.39 -0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.39 -0.08 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.39 -0.08 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 -0.01 41 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.14 -0.02 41 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.20 -0.02 41 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.26 -0.03 40 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.35 -0.04 41 0 29 0
30JUL26 10.50 P 0.60 0.61 0.60 0.56 -0.05 40 43 45 -15
30JUL26 11.00 P 0.00 0.00 0.00 0.84 -0.07 41 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.18 -0.06 41 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.57 -0.06 42 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 1.99 -0.07 41 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.44 -0.07 41 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.91 -0.08 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.40 -0.07 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.89 -0.08 0 0 0 0
30JUL26 15.00 P 4.22 4.22 4.22 4.39 -0.08 0 2 2 +2
30JUL26 15.50 P 0.00 0.00 0.00 4.89 -0.08 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.39 -0.08 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.89 -0.08 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.39 -0.08 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.89 -0.08 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.39 -0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 -0.01 43 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.28 -0.02 43 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.36 -0.03 43 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.44 -0.04 43 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.53 -0.03 43 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.76 -0.05 43 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 1.05 -0.05 44 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.37 -0.05 44 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.73 -0.06 44 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.12 -0.07 43 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.54 -0.07 43 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.98 -0.07 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.44 -0.08 43 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.92 -0.07 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.40 -0.08 43 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.89 -0.08 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.39 -0.08 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.89 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 -0.02 42 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 -0.03 42 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.03 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.04 41 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 -0.04 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.16 -0.03 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.47 -0.05 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.82 -0.05 42 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.20 -0.06 41 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.61 -0.06 42 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.04 -0.06 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.48 -0.07 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.95 -0.07 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.42 -0.07 42 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.90 -0.08 41 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.39 -0.08 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.89 -0.08 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.39 -0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.89 -0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.39 -0.08 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.89 -0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.39 -0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.89 -0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.39 -0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.39 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.39 -0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.39 -0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.39 -0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.39 -0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.39 -0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.39 -0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.39 -0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.39 -0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 -0.02 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 -0.02 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 -0.02 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 -0.03 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 -0.02 42 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 -0.03 42 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 -0.04 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.10 -0.05 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.47 -0.04 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.85 -0.05 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.24 -0.06 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.66 -0.06 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.09 -0.06 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.54 -0.06 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.99 -0.07 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.46 -0.07 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.93 -0.07 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.41 -0.08 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.90 -0.08 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.39 -0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.89 -0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.39 -0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.89 -0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.39 -0.08 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.39 -0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.39 -0.08 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.39 -0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.39 -0.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.39 -0.08 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.64 -0.01 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.73 -0.01 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.82 -0.02 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.93 -0.02 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.04 -0.02 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.16 -0.02 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.41 -0.03 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 -0.03 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 -0.04 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.33 -0.04 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.68 -0.04 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.05 -0.04 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.43 -0.05 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.83 -0.05 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.24 -0.06 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.67 -0.06 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.10 -0.07 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.55 -0.07 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.01 -0.06 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.47 -0.07 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.95 -0.07 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.42 -0.08 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.91 -0.07 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.40 -0.07 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.89 -0.08 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.39 -0.08 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.71 -0.01 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.79 -0.02 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.89 -0.02 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.11 -0.01 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.35 -0.02 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.60 -0.03 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.89 -0.03 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.19 -0.03 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.52 -0.04 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.86 -0.03 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.22 -0.04 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.59 -0.05 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.98 -0.05 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.39 -0.05 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.80 -0.05 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.22 -0.06 41 0 0 0
TOTAL PUT 45 4,320 -13
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$ 102.20
29JUN26 80.00 C 20.68 20.68 20.10 22.64 - 69 19 19 -
29JUN26 82.50 C 0.00 0.00 0.00 20.31 - 68 0 0 -
29JUN26 85.00 C 0.00 0.00 0.00 18.19 -0.89 71 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.70 -1.09 63 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 13.64 -1.06 63 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 11.71 -1.03 63 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.93 -1.00 63 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 8.33 -0.94 63 0 2 0
29JUN26 100.00 C 6.65 6.65 5.10 7.11 -0.60 65 86 81 +80
29JUN26 102.50 C 5.29 5.29 3.97 5.81 -0.74 65 78 61 +58
29JUN26 105.00 C 3.40 3.40 3.26 4.68 -0.67 64 17 44 +4
29JUN26 107.50 C 3.05 3.60 3.05 3.60 -0.58 62 26 19 +18
29JUN26 110.00 C 2.13 2.58 2.13 2.85 -0.51 62 2 32 +1
29JUN26 112.50 C 0.00 0.00 0.00 2.18 -0.49 62 0 33 0
29JUN26 115.00 C 1.90 1.90 1.90 1.68 -0.42 62 30 129 +14
29JUN26 117.50 C 1.16 1.40 1.07 1.28 -0.35 62 151 151 +120
29JUN26 120.00 C 0.70 0.98 0.70 0.96 -0.30 62 7 88 +5
29JUN26 122.50 C 0.00 0.00 0.00 0.72 -0.24 62 0 84 0
29JUN26 125.00 C 0.61 0.61 0.49 0.53 -0.22 62 47 90 +27
29JUN26 127.50 C 0.38 0.38 0.38 0.39 -0.18 62 10 73 0
29JUN26 130.00 C 0.31 0.31 0.31 0.29 -0.14 63 3 97 +3
29JUN26 132.50 C 0.00 0.00 0.00 0.22 -0.10 63 0 27 0
29JUN26 135.00 C 0.24 0.24 0.24 0.15 -0.09 63 36 54 +30
29JUN26 137.50 C 0.00 0.00 0.00 0.11 -0.06 63 0 27 0
29JUN26 140.00 C 0.00 0.00 0.00 0.08 -0.05 63 0 236 0
29JUN26 142.50 C 0.00 0.00 0.00 0.06 -0.03 64 0 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 -0.03 63 0 63 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.02 64 0 35 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 116 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 95 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 848 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 81 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 86 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 90 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 92 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 95 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 98 0 44 -1
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 105 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 111 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 114 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 117 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 119 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 122 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 125 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 127 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 130 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 132 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 137 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 150 0 140 0
30JUL26 80.00 C 0.00 0.00 0.00 24.14 - 64 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 22.08 - 64 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 20.45 -0.66 67 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 18.00 -1.41 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 16.25 -0.94 61 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 14.61 -0.90 61 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 13.08 -0.86 61 0 0 0
30JUL26 97.50 C 9.62 10.39 9.62 11.67 -1.19 61 68 104 +68
30JUL26 100.00 C 0.00 0.00 0.00 10.67 -0.51 63 0 15 0
30JUL26 102.50 C 0.00 0.00 0.00 9.40 -0.63 62 0 0 0
30JUL26 105.00 C 6.69 6.69 6.69 8.25 -0.51 62 9 63 +9
30JUL26 107.50 C 6.08 6.08 6.08 7.17 -0.56 61 1 91 +1
30JUL26 110.00 C 6.52 6.52 6.52 6.22 -0.54 61 1 138 +1
30JUL26 112.50 C 0.00 0.00 0.00 5.36 -0.54 60 0 24 0
30JUL26 115.00 C 0.00 0.00 0.00 4.60 -0.47 60 0 28 0
30JUL26 117.50 C 0.00 0.00 0.00 3.98 -0.44 60 0 0 0
30JUL26 120.00 C 3.16 3.16 3.16 3.43 -0.41 60 10 36 +10
30JUL26 122.50 C 0.00 0.00 0.00 2.96 -0.37 60 0 40 0
30JUL26 125.00 C 2.50 2.50 2.50 2.55 -0.33 60 1 18 +1
30JUL26 127.50 C 0.00 0.00 0.00 2.18 -0.31 60 0 30 0
30JUL26 130.00 C 1.60 1.60 1.60 1.87 -0.27 60 2 15 0
30JUL26 132.50 C 0.00 0.00 0.00 1.59 -0.25 60 0 1 0
30JUL26 135.00 C 0.00 0.00 0.00 1.36 -0.21 60 0 47 0
30JUL26 137.50 C 0.00 0.00 0.00 1.15 -0.20 60 0 105 0
30JUL26 140.00 C 0.78 0.78 0.78 0.98 -0.17 60 59 76 0
30JUL26 142.50 C 0.00 0.00 0.00 0.83 -0.15 60 0 35 0
30JUL26 145.00 C 0.00 0.00 0.00 0.70 -0.16 60 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.59 -0.16 60 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.53 -0.08 61 0 17 0
30JUL26 152.50 C 0.00 0.00 0.00 0.44 -0.10 61 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.37 -0.09 61 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.31 -0.07 61 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 0.26 -0.06 61 0 227 0
30JUL26 162.50 C 0.00 0.00 0.00 0.22 -0.05 61 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.18 -0.05 61 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 0.15 -0.04 61 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.13 -0.03 61 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 0.11 -0.03 61 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.09 -0.03 61 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 0.08 -0.02 62 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 78 0
30JUL26 182.50 C 0.00 0.00 0.00 0.05 -0.02 61 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.04 -0.02 61 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.03 -0.02 60 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28AUG26 80.00 C 0.00 0.00 0.00 25.40 - 62 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 23.41 - 61 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 21.61 -1.27 61 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 19.87 -0.71 60 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 18.28 -0.55 60 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 16.64 -0.59 60 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 15.21 -0.62 60 0 0 0
28AUG26 97.50 C 12.00 12.48 12.00 13.64 -0.77 58 30 45 +30
28AUG26 100.00 C 0.00 0.00 0.00 12.78 -0.77 61 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 11.70 -0.49 61 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 10.56 -0.48 61 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 9.50 -0.45 60 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 8.46 -0.43 60 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 7.43 -0.57 59 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 6.76 -0.32 59 0 180 0
28AUG26 117.50 C 0.00 0.00 0.00 6.02 -0.48 59 0 0 0
28AUG26 120.00 C 5.20 5.20 4.20 5.38 -0.39 59 8 6 0
28AUG26 122.50 C 0.00 0.00 0.00 4.89 -0.35 59 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 4.31 -0.21 59 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 3.97 -0.07 60 0 11 0
28AUG26 130.00 C 3.32 3.32 3.32 3.44 -0.16 59 10 10 +10
28AUG26 132.50 C 0.00 0.00 0.00 3.16 -0.15 60 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 2.82 -0.04 60 0 46 0
28AUG26 137.50 C 0.00 0.00 0.00 2.50 -0.04 60 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 2.23 -0.03 60 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 1.98 -0.03 60 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 1.70 -0.08 59 0 40 0
28AUG26 147.50 C 0.00 0.00 0.00 1.51 -0.07 59 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 1.38 -0.02 60 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 1.22 -0.05 60 0 154 0
28AUG26 155.00 C 0.00 0.00 0.00 1.08 -0.05 60 0 307 0
28AUG26 157.50 C 0.00 0.00 0.00 0.95 -0.05 60 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.84 -0.04 60 0 36 0
28AUG26 162.50 C 0.00 0.00 0.00 0.74 -0.04 60 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.66 -0.02 60 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.58 -0.04 60 0 18 0
28AUG26 170.00 C 0.66 0.66 0.66 0.51 -0.02 60 7 23 +1
28AUG26 172.50 C 0.00 0.00 0.00 0.45 -0.02 60 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.40 -0.02 60 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.35 -0.02 60 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.32 -0.01 60 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.28 -0.01 60 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.25 0.00 60 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.22 0.00 60 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.19 -0.01 60 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.17 0.00 60 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.15 0.00 60 0 39 0
29SEP26 80.00 C 0.00 0.00 0.00 26.04 - 55 0 0 -
29SEP26 82.50 C 0.00 0.00 0.00 24.12 - 55 0 0 -
29SEP26 85.00 C 0.00 0.00 0.00 22.74 -0.77 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.07 -0.74 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.50 -0.61 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.96 -0.49 56 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.62 -0.53 56 0 0 0
29SEP26 97.50 C 13.21 13.21 13.21 15.30 -0.85 56 15 45 +15
29SEP26 100.00 C 13.02 13.02 12.07 14.38 -0.88 58 105 135 +105
29SEP26 102.50 C 0.00 0.00 0.00 13.30 -0.53 58 0 34 0
29SEP26 105.00 C 0.00 0.00 0.00 12.22 -0.50 58 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 11.18 -0.45 58 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.19 -0.33 57 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 9.27 -0.44 57 0 15 0
29SEP26 115.00 C 8.65 8.65 8.65 8.43 -0.42 57 3 42 +3
29SEP26 117.50 C 0.00 0.00 0.00 7.67 -0.38 57 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 7.00 -0.34 57 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 6.33 -0.30 57 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 5.77 -0.28 57 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 5.26 -0.26 57 0 60 0
29SEP26 130.00 C 4.96 4.96 4.96 4.79 -0.24 57 8 130 +8
29SEP26 132.50 C 0.00 0.00 0.00 4.36 -0.22 57 0 61 0
29SEP26 135.00 C 0.00 0.00 0.00 3.96 -0.20 57 0 30 0
29SEP26 137.50 C 0.00 0.00 0.00 3.60 -0.18 57 0 21 0
29SEP26 140.00 C 0.00 0.00 0.00 3.27 -0.17 57 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 2.97 -0.15 57 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 2.69 -0.14 57 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.44 -0.13 57 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 2.21 -0.12 57 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 2.01 -0.10 57 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 1.82 -0.10 57 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 1.65 -0.09 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.54 -0.07 58 0 11 0
29SEP26 162.50 C 0.00 0.00 0.00 1.39 -0.08 57 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.26 -0.07 58 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 1.14 -0.06 58 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.03 -0.06 58 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 0.93 -0.05 57 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 0.84 -0.05 57 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 0.76 -0.04 57 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 0.69 -0.04 58 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 0.62 -0.04 57 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.56 -0.03 57 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.51 -0.03 58 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.46 -0.02 58 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.41 -0.03 57 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.37 -0.02 57 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.34 -0.02 58 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.31 -0.01 58 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.25 -0.02 58 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.21 -0.01 58 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.17 -0.01 58 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.14 -0.01 58 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.12 0.00 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.10 0.00 58 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.08 0.00 58 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.07 0.00 58 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 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 58 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
30DEC26 80.00 C 0.00 0.00 0.00 28.90 - 53 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 27.26 - 53 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 25.21 -1.72 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.78 -1.18 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.41 -1.05 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.11 -0.93 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.87 -0.99 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.70 -0.80 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.58 -0.79 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 16.91 -1.29 54 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.86 -0.56 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 14.61 -0.80 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.67 -0.69 53 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 13.62 -0.44 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.77 +0.10 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.78 -0.14 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 11.06 -0.36 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 10.38 -0.35 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 9.27 -0.55 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.69 -0.52 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.13 -0.51 53 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.61 -0.48 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.12 -0.47 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.67 -0.44 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.24 -0.42 53 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.83 -0.41 53 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 5.46 -0.39 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.10 -0.38 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.87 -0.26 54 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 4.46 -0.34 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.17 -0.33 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.90 -0.31 54 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 3.66 -0.28 54 0 23 0
30DEC26 162.50 C 0.00 0.00 0.00 3.43 -0.27 54 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 3.23 -0.23 54 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 3.04 -0.29 54 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 2.85 -0.25 54 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 2.69 -0.22 54 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 2.56 -0.19 54 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 2.42 -0.18 55 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 2.26 -0.20 55 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 2.12 -0.20 55 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 1.98 -0.19 55 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 1.80 -0.23 54 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.68 -0.22 54 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 1.57 -0.16 54 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.47 -0.15 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 1.38 -0.14 54 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 1.29 -0.13 54 0 35 0
30DEC26 205.00 C 0.00 0.00 0.00 1.13 -0.12 54 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.02 -0.11 55 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.89 -0.10 54 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 0.76 -0.11 54 0 3 0
30DEC26 225.00 C 0.00 0.00 0.00 0.67 -0.08 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.60 -0.08 54 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 0.51 -0.07 54 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.45 -0.06 54 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.40 -0.05 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.35 -0.06 54 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.31 -0.05 54 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.28 -0.04 54 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.24 -0.04 54 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.21 -0.04 54 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.19 -0.03 54 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.16 -0.03 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.14 -0.03 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
30DEC26 300.00 C 0.48 0.48 0.48 0.10 -0.02 54 3 54 +3
30MAR27 80.00 C 0.00 0.00 0.00 30.79 - 50 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 29.27 - 50 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 28.25 -0.87 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.45 -1.23 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.12 -1.21 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.86 -1.15 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.08 -0.73 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.92 -0.86 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.81 -0.71 52 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 19.75 -0.69 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.82 -0.56 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.56 -0.88 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.02 -0.59 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.07 -0.70 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.23 -0.62 52 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.55 -0.49 52 0 15 0
30MAR27 120.00 C 14.50 14.50 14.50 14.11 -0.84 53 2 17 +2
30MAR27 122.50 C 0.00 0.00 0.00 13.12 -1.11 52 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 12.18 -1.33 52 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 11.56 -1.27 52 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.01 -0.78 52 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 10.47 -0.76 52 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 9.96 -0.60 52 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 9.42 -1.01 52 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.98 -0.84 52 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 8.53 -0.85 52 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.17 -0.73 53 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 7.75 -0.73 53 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.38 -0.67 53 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 7.07 -0.57 53 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.71 -0.55 53 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.38 -0.51 53 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.10 -0.45 53 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 5.84 -0.20 53 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.51 -0.22 53 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 5.30 -0.15 53 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 4.95 -0.38 53 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 4.77 -0.29 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.53 -0.14 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 4.18 -0.26 53 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 4.09 -0.13 53 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 3.88 -0.13 53 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.69 -0.23 53 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.50 -0.23 53 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 3.33 -0.21 53 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 3.16 -0.11 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.00 -0.11 53 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.85 -0.11 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.71 -0.10 53 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 2.38 -0.16 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.21 -0.09 53 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 1.94 -0.15 53 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 1.76 -0.19 53 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 1.59 -0.12 53 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.44 -0.11 53 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.31 -0.10 53 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.18 -0.10 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.11 -0.09 53 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.00 -0.09 53 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.91 -0.05 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.83 -0.07 53 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.75 -0.07 53 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.66 -0.06 53 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.60 -0.06 53 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 0.55 -0.05 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.50 -0.05 53 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 0.46 -0.04 53 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 33.25 - 54 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 31.83 - 54 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 30.01 -1.53 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 28.56 -1.65 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 27.28 -1.32 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.27 -1.20 52 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 25.91 -0.49 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 24.71 -0.74 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.60 -0.67 54 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 22.60 -0.66 54 0 5 0
29JUN27 105.00 C 0.00 0.00 0.00 21.61 -0.65 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.61 -0.65 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.65 -0.63 54 0 3 0
29JUN27 112.50 C 0.00 0.00 0.00 18.82 -0.56 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.01 -0.56 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.20 -0.57 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.41 -0.55 54 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 15.65 -0.54 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.67 -0.78 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.09 -0.73 53 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.51 -0.67 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.95 -0.60 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.38 -0.57 53 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 11.91 -0.44 53 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.42 -0.39 53 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 10.94 -0.38 53 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 10.46 -0.38 53 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 10.01 -0.36 53 0 0 0
29JUN27 150.00 C 9.60 9.60 9.60 9.55 -0.37 53 1 9 0
29JUN27 152.50 C 0.00 0.00 0.00 9.10 -0.36 53 0 0 0
TOTAL CALL 855 19,662 +626
29JUN26 80.00 P 0.45 0.45 0.45 0.21 - 63 5 5 -
29JUN26 82.50 P 0.00 0.00 0.00 0.36 - 63 0 0 -
29JUN26 85.00 P 0.00 0.00 0.00 0.59 +0.01 63 0 7 0
29JUN26 87.50 P 0.00 0.00 0.00 0.91 +0.02 63 0 0 0
29JUN26 90.00 P 1.80 2.30 1.55 1.36 +0.05 63 10 57 +8
29JUN26 92.50 P 2.23 2.54 2.00 1.95 +0.09 64 26 79 +8
29JUN26 95.00 P 3.00 3.88 3.00 2.65 +0.09 63 21 227 -3
29JUN26 97.50 P 5.06 5.06 4.77 3.48 +0.06 62 30 111 +30
29JUN26 100.00 P 5.74 6.10 5.47 4.43 +0.04 61 54 149 +53
29JUN26 102.50 P 6.30 6.30 6.30 5.63 +0.20 61 1 36 0
29JUN26 105.00 P 0.00 0.00 0.00 7.00 +0.23 60 0 176 0
29JUN26 107.50 P 0.00 0.00 0.00 8.55 +0.33 60 0 267 0
29JUN26 110.00 P 0.00 0.00 0.00 10.55 +0.54 63 0 81 0
29JUN26 112.50 P 0.00 0.00 0.00 12.42 +0.62 63 0 18 0
29JUN26 115.00 P 14.00 14.00 14.00 14.40 +0.67 63 1 70 0
29JUN26 117.50 P 0.00 0.00 0.00 16.48 +0.73 63 0 88 0
29JUN26 120.00 P 0.00 0.00 0.00 18.67 +0.81 63 0 106 0
29JUN26 122.50 P 0.00 0.00 0.00 21.43 +1.21 73 0 17 0
29JUN26 125.00 P 0.00 0.00 0.00 23.20 +0.70 62 0 55 0
29JUN26 127.50 P 0.00 0.00 0.00 25.92 +1.28 73 0 131 0
29JUN26 130.00 P 28.70 28.70 28.70 28.70 +1.69 84 10 99 -10
29JUN26 132.50 P 0.00 0.00 0.00 30.30 +0.39 0 0 12 0
29JUN26 135.00 P 0.00 0.00 0.00 33.29 +1.57 82 0 105 0
29JUN26 137.50 P 0.00 0.00 0.00 35.33 +1.06 62 0 232 0
29JUN26 140.00 P 0.00 0.00 0.00 38.03 +0.84 80 0 43 0
29JUN26 142.50 P 0.00 0.00 0.00 40.52 +0.88 83 0 66 0
29JUN26 145.00 P 0.00 0.00 0.00 43.02 +0.87 87 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 45.52 +0.84 90 0 38 0
29JUN26 150.00 P 50.00 50.00 49.50 48.03 +0.50 94 40 119 -7
29JUN26 152.50 P 0.00 0.00 0.00 50.52 +0.83 97 0 35 0
29JUN26 155.00 P 0.00 0.00 0.00 53.02 +1.25 100 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 55.52 +1.32 103 0 49 0
29JUN26 160.00 P 0.00 0.00 0.00 58.25 +1.26 117 0 39 0
29JUN26 162.50 P 0.00 0.00 0.00 60.91 +1.42 126 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 63.32 +1.33 126 0 113 0
29JUN26 167.50 P 0.00 0.00 0.00 65.78 +1.09 127 0 63 0
29JUN26 170.00 P 0.00 0.00 0.00 68.02 +0.88 117 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 70.82 +1.13 135 0 120 0
29JUN26 175.00 P 73.03 73.19 72.69 72.99 +0.84 121 12 185 0
29JUN26 177.50 P 75.53 75.68 75.19 75.89 +1.20 143 12 90 0
29JUN26 180.00 P 0.00 0.00 0.00 78.43 +1.22 148 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 80.90 +1.30 149 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.59 +1.82 159 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 85.92 +1.65 156 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 88.59 +1.82 165 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 90.92 +1.56 161 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 92.99 +1.00 141 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 95.49 +0.90 143 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.99 +0.88 145 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 103.24 +1.21 165 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 108.24 +1.04 170 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 113.36 +1.10 180 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 118.36 +1.10 184 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 122.98 +0.95 165 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 128.42 +1.29 195 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 133.24 +0.66 191 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 138.30 +1.31 198 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 143.42 +1.36 207 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 148.35 +1.36 208 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 153.35 +1.59 211 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 158.23 +1.08 209 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 163.30 +1.18 216 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 168.41 +1.39 225 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 173.38 +1.35 227 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 178.38 +1.27 230 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 183.40 +1.64 234 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 188.40 +1.64 238 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 193.30 +1.28 236 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 198.23 +1.47 234 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.41 - 61 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 1.86 - 61 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 2.40 +0.10 61 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 3.08 +0.14 62 0 25 0
30JUL26 90.00 P 4.24 4.24 4.24 3.83 +0.19 62 1 15 0
30JUL26 92.50 P 0.00 0.00 0.00 4.62 +0.11 61 0 8 0
30JUL26 95.00 P 0.00 0.00 0.00 5.52 +0.08 61 0 7 0
30JUL26 97.50 P 0.00 0.00 0.00 6.52 +0.17 60 0 26 0
30JUL26 100.00 P 8.87 8.87 8.87 7.62 +0.14 59 15 786 +15
30JUL26 102.50 P 0.00 0.00 0.00 8.87 +0.26 59 0 51 0
30JUL26 105.00 P 11.74 11.74 11.74 10.22 +0.12 59 2 32 0
30JUL26 107.50 P 13.28 13.30 13.19 11.69 +0.29 58 6 10 +6
30JUL26 110.00 P 0.00 0.00 0.00 13.30 +0.34 58 0 13 0
30JUL26 112.50 P 0.00 0.00 0.00 15.35 +0.15 61 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 17.30 +0.33 62 0 25 0
30JUL26 117.50 P 0.00 0.00 0.00 19.10 +0.73 61 0 11 0
30JUL26 120.00 P 0.00 0.00 0.00 20.61 +0.81 58 0 508 0
30JUL26 122.50 P 0.00 0.00 0.00 23.09 +0.81 62 0 11 0
30JUL26 125.00 P 25.00 25.00 25.00 25.00 +0.97 60 10 74 +10
30JUL26 127.50 P 0.00 0.00 0.00 27.12 +0.35 60 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 29.31 +0.85 60 0 52 0
30JUL26 132.50 P 0.00 0.00 0.00 31.55 +0.91 60 0 49 0
30JUL26 135.00 P 0.00 0.00 0.00 34.14 +1.19 64 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 36.13 +0.50 60 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 38.47 +0.51 61 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 41.18 +0.93 66 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 43.41 +1.07 65 0 66 0
30JUL26 147.50 P 0.00 0.00 0.00 45.61 +0.54 61 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 49.20 +1.67 81 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 50.99 +1.30 73 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 53.33 +0.97 72 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 55.78 +1.19 73 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 58.37 +1.38 77 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 60.91 +1.00 80 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 63.32 +1.33 80 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 65.87 +1.18 83 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 68.43 +1.21 87 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 70.82 +1.13 86 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 73.32 +0.90 88 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 75.89 +1.20 91 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 78.43 +1.06 94 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 80.90 +1.30 95 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 83.59 +1.71 101 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 85.92 +1.00 99 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 88.59 +1.70 104 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 90.92 +1.53 102 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 93.27 +1.19 100 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 95.77 +1.18 102 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 98.27 +1.16 103 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 103.28 +0.85 107 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 108.24 +1.04 109 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 113.47 +1.21 117 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 118.40 +1.14 118 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 123.29 +1.10 118 0 0 0
28AUG26 80.00 P 2.80 2.80 2.80 2.59 - 60 1 1 -
28AUG26 82.50 P 0.00 0.00 0.00 3.20 - 60 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 3.92 +0.32 61 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 4.71 +0.39 61 0 0 0
28AUG26 90.00 P 6.25 6.25 6.25 5.62 +0.41 61 1 11 +1
28AUG26 92.50 P 0.00 0.00 0.00 6.49 +0.37 60 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.49 +0.28 60 0 18 0
28AUG26 97.50 P 0.00 0.00 0.00 8.53 +0.26 59 0 30 0
28AUG26 100.00 P 11.24 11.34 10.62 9.67 +0.26 59 60 75 +60
28AUG26 102.50 P 0.00 0.00 0.00 10.93 +0.28 58 0 18 0
28AUG26 105.00 P 0.00 0.00 0.00 12.25 +0.31 58 0 20 0
28AUG26 107.50 P 0.00 0.00 0.00 13.91 +0.32 59 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 15.41 +0.08 58 0 8 0
28AUG26 112.50 P 0.00 0.00 0.00 17.10 +0.11 58 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 18.85 +0.25 58 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 20.61 +0.70 58 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 22.50 +0.60 58 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 24.41 +0.49 58 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 26.55 +0.73 59 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 28.58 +0.38 59 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 30.76 +0.87 60 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 32.78 +0.76 59 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 35.05 +0.43 60 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 37.03 +0.25 58 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 39.11 +0.43 57 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 41.89 +1.05 62 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 44.12 +0.98 61 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 46.50 +0.84 62 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 49.20 +1.61 66 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 51.18 +1.26 62 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 53.79 +1.14 65 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 56.15 +1.28 66 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 58.37 +1.15 63 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 61.00 +0.85 67 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 63.47 +0.89 68 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 65.99 +1.30 70 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 68.43 +1.03 71 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 70.82 +1.13 71 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 73.32 +0.90 72 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 75.89 +1.19 75 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 78.43 +1.06 77 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 80.90 +1.20 78 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 83.59 +1.40 82 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 85.92 +1.00 81 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 88.59 +1.69 85 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 90.92 +1.49 84 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 93.27 +0.83 82 0 0 0
29SEP26 80.00 P 4.28 4.53 4.28 3.56 - 58 2 2 -
29SEP26 82.50 P 0.00 0.00 0.00 4.29 - 58 0 0 -
29SEP26 85.00 P 5.25 5.25 5.25 5.07 +0.32 58 2 9 0
29SEP26 87.50 P 0.00 0.00 0.00 5.98 +0.35 58 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.91 +0.37 59 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.95 +0.37 58 0 0 0
29SEP26 95.00 P 10.15 10.15 9.78 9.00 +0.32 58 7 14 -5
29SEP26 97.50 P 0.00 0.00 0.00 10.11 +0.33 58 0 39 0
29SEP26 100.00 P 11.88 11.88 11.88 11.23 +0.30 57 2 92 +2
29SEP26 102.50 P 0.00 0.00 0.00 12.54 +0.31 57 0 3 0
29SEP26 105.00 P 0.00 0.00 0.00 14.56 +0.95 59 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 15.81 +0.90 58 0 20 0
29SEP26 110.00 P 0.00 0.00 0.00 17.44 +0.46 59 0 11 0
29SEP26 112.50 P 0.00 0.00 0.00 18.85 +0.16 58 0 187 0
29SEP26 115.00 P 20.25 20.25 20.00 20.65 +0.45 58 18 769 +3
29SEP26 117.50 P 0.00 0.00 0.00 22.41 +0.29 58 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 24.43 +0.39 59 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.32 +0.56 59 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 28.28 +0.48 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.25 +0.36 59 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 32.22 +0.37 59 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 34.34 +0.48 60 0 17 0
29SEP26 135.00 P 36.00 36.00 36.00 36.46 +0.49 60 6 139 -2
29SEP26 137.50 P 0.00 0.00 0.00 38.65 +0.73 60 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 41.11 +0.92 62 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 43.15 +0.71 62 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 45.39 +1.00 62 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 47.59 +0.98 62 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 49.64 +0.91 60 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 52.25 +0.80 63 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 54.52 +0.75 63 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 57.15 +1.18 66 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 59.25 +1.06 64 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 61.85 +1.40 66 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 64.22 +1.49 67 0 211 0
29SEP26 167.50 P 0.00 0.00 0.00 65.99 +0.87 61 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 68.43 +0.95 61 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 71.53 +1.58 69 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 73.32 +0.31 63 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 75.95 +1.15 66 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 78.43 +1.06 67 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 80.90 +1.19 68 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 83.59 +1.40 71 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 85.92 +1.00 70 0 15 0
29SEP26 190.00 P 89.80 89.80 89.80 88.59 +1.68 74 10 10 -10
29SEP26 192.50 P 0.00 0.00 0.00 90.92 +1.29 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 93.30 +0.86 72 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 95.77 +1.18 73 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 98.27 +1.16 74 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 103.28 +0.85 76 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 108.24 +1.04 78 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 113.47 +1.21 83 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 118.40 +1.14 84 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 123.29 +1.10 84 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 128.42 +1.29 88 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 133.24 +0.66 87 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 138.30 +1.31 90 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 143.42 +1.36 94 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 148.35 +1.36 94 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 153.35 +1.59 96 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 158.29 +1.14 97 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 163.30 +1.18 99 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 168.41 +1.26 102 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 173.38 +1.33 103 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 178.38 +1.25 105 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 183.40 +1.37 106 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 188.40 +1.21 108 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 193.30 +1.22 108 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 198.23 +1.15 108 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.89 - 55 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 6.83 - 55 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 7.77 +0.17 55 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 8.77 +0.22 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.91 +0.24 55 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.00 +0.21 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.02 +0.13 55 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 13.32 +0.30 55 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 14.59 +0.29 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.92 +0.27 54 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 17.32 +0.26 54 0 4 0
30DEC26 107.50 P 0.00 0.00 0.00 18.82 +0.28 54 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 20.98 +1.12 56 0 519 0
30DEC26 112.50 P 0.00 0.00 0.00 22.10 +0.17 55 0 535 0
30DEC26 115.00 P 0.00 0.00 0.00 24.40 +0.61 57 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 26.15 +0.80 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.90 +0.59 57 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 29.80 +0.67 57 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 31.72 +0.69 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.65 +0.75 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.58 +0.79 58 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 37.62 +0.82 58 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 39.64 +0.87 58 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 41.69 +0.82 58 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 43.81 +1.08 59 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.89 +0.90 59 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 48.12 +1.17 60 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 50.27 +1.20 60 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 52.42 +1.20 60 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 54.62 +1.25 60 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 56.87 +1.11 60 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 58.58 +0.60 58 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 60.91 +0.70 59 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 63.14 +1.08 59 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 65.39 +0.66 59 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 68.25 +1.43 62 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 70.02 +0.95 59 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 72.88 +1.73 62 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 74.68 +0.99 60 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 77.08 +1.07 60 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 79.48 +1.17 61 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 81.84 +1.18 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 84.11 +1.09 60 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 86.58 +1.12 61 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 88.96 +1.12 61 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 91.34 +0.97 61 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 93.77 +1.33 62 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 96.03 +1.23 60 0 0 0
30DEC26 200.00 P 99.50 99.50 99.50 98.56 +0.86 62 10 30 -10
30DEC26 205.00 P 0.00 0.00 0.00 103.46 +1.03 62 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 108.30 +1.10 62 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 113.47 +1.21 66 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 118.40 +1.14 67 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 123.29 +1.10 67 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 128.42 +1.29 70 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 133.24 +0.66 70 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 138.30 +1.31 72 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 143.50 +1.44 75 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 148.35 +1.36 75 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 153.35 +1.32 76 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 158.29 +1.14 77 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 163.30 +1.18 78 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 168.41 +1.26 81 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 173.38 +1.33 82 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 178.38 +1.25 83 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 183.49 +1.46 86 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 188.40 +1.21 86 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 193.30 +1.22 85 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 198.23 +1.15 86 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.87 - 54 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 8.83 - 54 0 0 -
30MAR27 85.00 P 11.00 11.00 11.00 9.85 +0.25 54 1 23 0
30MAR27 87.50 P 0.00 0.00 0.00 10.91 +0.17 53 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 11.99 +0.16 53 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.20 +0.26 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.24 +0.13 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.57 +0.23 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.91 +0.28 53 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.31 +0.34 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.68 +0.28 52 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 21.21 +0.32 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.53 +0.44 55 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 25.12 +0.45 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.78 +0.43 55 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 28.53 +0.67 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.32 +0.71 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.08 +0.70 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.94 +0.75 55 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.79 +0.70 55 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 37.71 +0.76 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 39.68 +0.92 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 41.62 +0.79 56 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 43.62 +0.85 56 0 0 0
30MAR27 140.00 P 44.81 44.81 44.81 44.81 0.00 53 1 2 0
30MAR27 142.50 P 0.00 0.00 0.00 47.76 +0.92 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 49.78 +0.89 56 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 51.90 +0.97 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 54.03 +1.09 57 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 56.12 +1.10 57 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 58.29 +1.28 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 60.58 +1.26 57 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 62.77 +1.30 57 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 64.88 +1.31 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 67.21 +1.34 58 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 69.34 +1.07 58 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 71.18 +0.66 56 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 73.47 +0.94 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 75.74 +0.94 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 77.91 +0.84 56 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 80.35 +0.86 57 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 82.63 +0.97 57 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 84.95 +0.95 57 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 87.26 +0.97 57 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 89.65 +1.06 57 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 91.95 +1.02 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 94.75 +1.50 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 96.67 +1.03 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 98.98 +1.03 57 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 103.92 +1.09 58 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 108.55 +0.82 57 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 113.53 +1.15 58 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 118.40 +0.94 59 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 123.39 +1.20 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 128.42 +1.08 61 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 133.24 +0.66 61 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 138.54 +1.15 65 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 143.50 +1.31 66 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 148.35 +1.16 66 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 153.35 +1.19 67 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 158.29 +1.14 68 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 163.30 +1.18 69 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 168.41 +1.26 71 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 173.38 +1.33 72 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 178.38 +1.25 73 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 183.49 +1.46 75 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 188.40 +1.21 75 0 0 0
29JUN27 80.00 P 10.90 10.96 10.90 10.27 - 53 20 20 -
29JUN27 82.50 P 0.00 0.00 0.00 11.35 - 53 0 0 -
29JUN27 85.00 P 12.53 12.53 12.53 12.04 +0.14 52 4 7 +4
29JUN27 87.50 P 0.00 0.00 0.00 13.23 +0.25 52 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 14.44 +0.31 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.53 +0.24 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.82 +0.33 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.11 +0.36 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.48 +0.39 51 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 20.95 +0.46 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.42 +0.48 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.90 +0.47 51 0 5 0
29JUN27 110.00 P 0.00 0.00 0.00 25.38 +0.42 51 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 27.00 +0.45 50 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 29.51 +1.33 52 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 30.94 +0.62 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.69 +0.64 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.44 +0.64 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.24 +0.84 52 0 5 0
29JUN27 127.50 P 0.00 0.00 0.00 38.08 +0.66 52 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 40.00 +0.76 52 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 41.83 +0.75 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 43.75 +0.89 52 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 45.71 +0.76 52 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.70 +0.78 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 49.66 +0.89 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 51.71 +1.09 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 53.73 +0.79 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 55.77 +0.82 53 0 0 0
29JUN27 152.50 P 58.90 58.90 57.70 57.48 +0.64 52 60 147 +60
TOTAL PUT 461 18,181 +213
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$ 29.10
29JUN26 13.00 C 0.00 0.00 0.00 16.16 -0.65 169 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.64 -0.60 148 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.17 -0.58 159 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.68 -0.59 157 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.17 -0.71 145 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.67 -0.62 138 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.14 -0.69 115 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.65 -0.74 116 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.17 -0.74 119 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.65 -0.64 104 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.17 -0.58 107 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.65 -0.71 93 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.16 -0.64 92 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.66 -0.67 87 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.15 -0.60 78 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.16 -0.76 72 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.19 -0.65 71 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.17 -0.73 56 0 0 0
29JUN26 24.00 C 5.20 5.20 5.20 5.20 -0.63 53 1 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.22 -0.59 46 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 3.36 -0.53 48 0 0 0
29JUN26 27.00 C 2.18 2.36 2.07 2.53 -0.41 46 45 44 +43
29JUN26 28.00 C 1.98 1.98 1.65 1.83 -0.40 46 141 141 +126
29JUN26 29.00 C 1.02 1.33 1.00 1.28 -0.32 47 779 541 +502
29JUN26 30.00 C 1.08 1.08 0.63 0.81 -0.32 45 182 972 +56
29JUN26 31.00 C 0.55 0.56 0.43 0.54 -0.20 47 71 863 +22
29JUN26 32.00 C 0.27 0.35 0.27 0.32 -0.15 46 353 871 +201
29JUN26 33.00 C 0.15 0.21 0.15 0.18 -0.10 46 47 952 -15
29JUN26 34.00 C 0.14 0.14 0.14 0.10 -0.06 46 10 733 +10
29JUN26 35.00 C 0.09 0.09 0.09 0.05 -0.04 46 3 1,526 -1
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 1,027 0
29JUN26 37.00 C 0.04 0.05 0.04 0.02 -0.01 49 16 795 -1
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,083 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,440 0
29JUN26 40.00 C 0.03 0.03 0.03 0.01 0.00 58 1 1,536 -1
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 456 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,701 0
29JUN26 43.00 C 0.01 0.01 0.01 0.01 0.00 69 1 423 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 570 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,040 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 413 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 118 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 171 0
30JUL26 21.00 C 0.00 0.00 0.00 8.29 - 55 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 7.34 -0.71 52 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.43 -0.60 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.53 -0.67 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.70 -0.38 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.93 -0.36 47 0 0 0
30JUL26 27.00 C 3.06 3.06 3.01 3.21 -0.53 46 16 20 +16
30JUL26 28.00 C 2.31 2.49 2.31 2.60 -0.36 46 45 105 +15
30JUL26 29.00 C 2.07 2.07 1.79 2.07 -0.32 46 363 376 +331
30JUL26 30.00 C 1.88 1.88 1.40 1.63 -0.30 46 224 449 +188
30JUL26 31.00 C 1.18 1.30 1.18 1.29 -0.22 47 20 929 +2
30JUL26 32.00 C 0.77 0.93 0.77 0.99 -0.18 47 9 393 -5
30JUL26 33.00 C 0.76 0.83 0.63 0.74 -0.16 46 16 390 +6
30JUL26 34.00 C 0.57 0.57 0.56 0.55 -0.14 46 2 628 0
30JUL26 35.00 C 0.44 0.44 0.44 0.40 -0.11 46 1 462 0
30JUL26 36.00 C 0.28 0.33 0.28 0.29 -0.09 46 150 452 +30
30JUL26 37.00 C 0.20 0.20 0.20 0.21 -0.06 46 3 807 -3
30JUL26 38.00 C 0.00 0.00 0.00 0.15 -0.05 46 1 2,439 -1
30JUL26 39.00 C 0.14 0.14 0.14 0.11 -0.03 46 1 146 -1
30JUL26 40.00 C 0.10 0.14 0.10 0.08 -0.02 47 37 332 -15
30JUL26 41.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 373 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 139 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 188 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 220 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 183 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 8.44 - 51 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 7.53 -0.66 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.66 -0.59 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.85 -0.44 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.95 -0.72 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.32 -0.45 46 0 0 0
28AUG26 27.00 C 3.42 3.56 3.29 3.69 -0.46 46 90 90 +90
28AUG26 28.00 C 2.95 3.14 2.81 3.14 -0.36 46 43 49 +42
28AUG26 29.00 C 2.59 2.59 2.43 2.61 -0.30 46 17 15 +9
28AUG26 30.00 C 2.31 2.31 2.06 2.18 -0.27 46 18 77 +18
28AUG26 31.00 C 1.60 1.60 1.60 1.81 -0.22 46 15 105 +15
28AUG26 32.00 C 0.00 0.00 0.00 1.51 -0.17 47 0 60 0
28AUG26 33.00 C 1.18 1.22 1.08 1.22 -0.17 46 36 384 +15
28AUG26 34.00 C 0.00 0.00 0.00 0.99 -0.16 47 0 341 0
28AUG26 35.00 C 0.00 0.00 0.00 0.79 -0.14 46 0 399 0
28AUG26 36.00 C 0.00 0.00 0.00 0.63 -0.11 46 0 717 0
28AUG26 37.00 C 0.47 0.47 0.47 0.50 -0.09 46 5 192 0
28AUG26 38.00 C 0.00 0.00 0.00 0.39 -0.08 46 0 88 0
28AUG26 39.00 C 0.00 0.00 0.00 0.31 -0.06 46 0 91 0
28AUG26 40.00 C 0.00 0.00 0.00 0.24 -0.05 46 2 96 -2
28AUG26 41.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.07 -0.01 46 2 3 -2
28AUG26 46.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 18 0
28AUG26 47.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 66 0
28AUG26 48.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 11.26 -0.60 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.78 -0.74 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.31 -0.71 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.85 -0.83 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.36 -0.77 45 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 8.58 -0.59 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.70 -0.49 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 6.86 -0.62 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.08 -0.51 48 0 102 0
29SEP26 25.00 C 0.00 0.00 0.00 5.22 -0.65 45 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 4.57 -0.59 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.08 -0.29 47 0 0 0
29SEP26 28.00 C 3.25 3.25 3.25 3.48 -0.36 46 2 35 0
29SEP26 29.00 C 0.00 0.00 0.00 3.00 -0.32 46 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 2.56 -0.30 46 0 769 0
29SEP26 31.00 C 2.04 2.04 2.04 2.18 -0.26 46 6 38 +6
29SEP26 32.00 C 1.72 1.82 1.72 1.83 -0.25 46 83 267 +26
29SEP26 33.00 C 1.60 1.60 1.50 1.54 -0.21 46 3 387 +3
29SEP26 34.00 C 1.30 1.30 1.28 1.29 -0.17 46 70 601 -54
29SEP26 35.00 C 1.10 1.10 1.10 1.06 -0.17 46 3 1,154 +3
29SEP26 36.00 C 0.00 0.00 0.00 0.89 -0.13 46 0 432 0
29SEP26 37.00 C 0.00 0.00 0.00 0.73 -0.12 46 0 1,069 0
29SEP26 38.00 C 0.64 0.66 0.64 0.61 -0.09 46 20 531 -15
29SEP26 39.00 C 0.00 0.00 0.00 0.49 -0.09 46 0 372 0
29SEP26 40.00 C 0.00 0.00 0.00 0.41 -0.07 46 2 543 0
29SEP26 41.00 C 0.00 0.00 0.00 0.33 -0.06 46 0 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 -0.05 45 0 90 0
29SEP26 43.00 C 0.00 0.00 0.00 0.22 -0.04 46 0 173 0
29SEP26 44.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 422 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 -0.03 45 2 307 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 114 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 46 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
30DEC26 21.00 C 0.00 0.00 0.00 9.01 - 50 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 8.22 -0.44 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.51 -0.42 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.54 -0.71 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.93 -0.70 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 5.32 -0.62 44 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 4.85 -0.59 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.35 -0.56 45 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 3.82 -0.49 44 0 98 0
30DEC26 30.00 C 0.00 0.00 0.00 3.64 -0.32 47 0 64 0
30DEC26 31.00 C 3.15 3.15 3.15 3.25 -0.30 46 1 55 +1
30DEC26 32.00 C 2.75 2.75 2.75 2.91 -0.27 46 5 134 +5
30DEC26 33.00 C 0.00 0.00 0.00 2.58 -0.26 46 0 120 0
30DEC26 34.00 C 0.00 0.00 0.00 2.31 -0.22 46 0 444 0
30DEC26 35.00 C 0.00 0.00 0.00 2.04 -0.22 46 0 461 0
30DEC26 36.00 C 1.76 1.76 1.76 1.82 -0.17 46 50 574 +50
30DEC26 37.00 C 1.59 1.78 1.59 1.61 -0.17 46 2 417 +1
30DEC26 38.00 C 0.00 0.00 0.00 1.42 -0.16 46 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 1.26 -0.14 46 0 114 0
30DEC26 40.00 C 1.27 1.30 1.22 1.11 -0.13 46 3 136 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.98 -0.11 46 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 0.87 -0.10 46 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 0.76 -0.10 46 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 0.67 -0.08 46 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.60 -0.07 46 0 830 0
30DEC26 46.00 C 0.65 0.65 0.65 0.52 -0.07 46 2 145 -2
30DEC26 47.00 C 0.60 0.65 0.57 0.46 -0.05 46 8 335 +8
30DEC26 48.00 C 0.00 0.00 0.00 0.41 -0.05 46 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.35 -0.06 45 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.31 -0.04 46 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.23 -0.03 46 0 36 0
30DEC26 55.00 C 0.28 0.28 0.28 0.17 -0.02 46 55 122 +55
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 78 0
30DEC26 62.50 C 0.15 0.15 0.15 0.07 0.00 46 1 723 +1
30MAR27 21.00 C 0.00 0.00 0.00 9.47 - 48 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 8.62 -0.68 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.96 -0.67 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.47 -0.51 47 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 6.71 -0.67 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.19 -0.61 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.67 -0.60 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.20 -0.56 45 0 18 0
30MAR27 29.00 C 4.55 4.55 4.55 4.74 -0.56 45 15 45 +15
30MAR27 30.00 C 0.00 0.00 0.00 4.39 -0.48 45 0 109 0
30MAR27 31.00 C 0.00 0.00 0.00 4.01 -0.44 45 0 37 0
30MAR27 32.00 C 3.69 3.69 3.69 3.70 -0.38 45 1 78 +1
30MAR27 33.00 C 0.00 0.00 0.00 3.22 -0.53 44 0 168 0
30MAR27 34.00 C 0.00 0.00 0.00 3.10 -0.32 46 0 198 0
30MAR27 35.00 C 0.00 0.00 0.00 2.83 -0.30 46 0 51 0
30MAR27 36.00 C 0.00 0.00 0.00 2.58 -0.29 46 0 1,403 0
30MAR27 37.00 C 0.00 0.00 0.00 2.35 -0.26 46 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 2.14 -0.24 45 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 1.95 -0.23 45 0 29 0
30MAR27 40.00 C 0.00 0.00 0.00 1.76 -0.22 45 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 1.62 -0.18 45 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 1.47 -0.18 45 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.32 -0.19 45 0 9 0
30MAR27 44.00 C 1.34 1.34 1.34 1.21 -0.15 45 2 29 +2
30MAR27 45.00 C 0.00 0.00 0.00 1.10 -0.15 45 1 34 +1
30MAR27 46.00 C 0.00 0.00 0.00 1.00 -0.14 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 0.87 -0.17 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.83 -0.08 45 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 0.75 -0.09 45 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.68 -0.11 45 0 183 0
30MAR27 52.50 C 0.00 0.00 0.00 0.54 -0.08 45 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.41 -0.08 45 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.33 -0.06 45 0 0 0
30MAR27 60.00 C 0.44 0.44 0.44 0.26 -0.05 45 11 27 +11
30MAR27 62.50 C 0.00 0.00 0.00 0.21 -0.04 45 0 69 0
29JUN27 21.00 C 0.00 0.00 0.00 9.95 - 47 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 9.08 -0.70 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.45 -0.68 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.85 -0.67 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.28 -0.63 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.77 -0.58 44 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.32 -0.54 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 5.98 -0.52 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.56 -0.47 45 0 1 0
29JUN27 30.00 C 5.23 5.23 5.23 5.13 -0.36 45 1 1 +1
29JUN27 31.00 C 0.00 0.00 0.00 4.77 -0.34 45 0 45 0
29JUN27 32.00 C 0.00 0.00 0.00 4.43 -0.32 45 0 15 0
29JUN27 33.00 C 3.98 3.98 3.98 4.12 -0.31 45 2 50 +2
29JUN27 34.00 C 0.00 0.00 0.00 3.84 -0.29 46 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.57 -0.27 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.33 -0.25 46 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 3.10 -0.24 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.80 -0.32 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.61 -0.30 45 0 5 0
29JUN27 40.00 C 2.36 2.36 2.36 2.42 -0.30 45 2 3 +2
29JUN27 41.00 C 2.20 2.20 2.20 2.27 -0.26 46 1 3 +1
29JUN27 42.00 C 0.00 0.00 0.00 2.12 -0.22 46 0 6 0
29JUN27 43.00 C 0.00 0.00 0.00 1.97 -0.19 46 0 9 0
TOTAL CALL 3,120 52,042 +1,815
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 136 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 107 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 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 88 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 303 0
29JUN26 20.00 P 0.02 0.02 0.02 0.01 0.00 70 179 2,051 -179
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,632 0
29JUN26 22.00 P 0.02 0.02 0.02 0.01 0.00 54 215 1,630 +3
29JUN26 23.00 P 0.03 0.03 0.03 0.01 0.00 46 15 2,637 0
29JUN26 24.00 P 0.06 0.07 0.06 0.04 +0.02 48 215 1,238 +142
29JUN26 25.00 P 0.14 0.14 0.11 0.09 +0.03 47 181 2,278 -135
29JUN26 26.00 P 0.29 0.29 0.19 0.20 +0.06 46 87 1,956 -40
29JUN26 27.00 P 0.52 0.55 0.36 0.38 +0.10 46 89 714 +14
29JUN26 28.00 P 0.81 0.89 0.58 0.68 +0.17 45 146 710 +71
29JUN26 29.00 P 1.06 1.38 1.06 1.11 +0.26 45 40 1,033 -2
29JUN26 30.00 P 2.00 2.02 1.52 1.73 +0.38 47 35 2,390 -23
29JUN26 31.00 P 2.60 2.80 2.26 2.40 +0.42 47 27 1,367 -4
29JUN26 32.00 P 3.40 3.60 2.83 3.08 +0.41 40 139 1,163 -81
29JUN26 33.00 P 4.20 4.60 3.90 4.06 +0.44 47 22 1,159 +11
29JUN26 34.00 P 5.20 5.60 5.20 5.12 +0.59 60 17 2,281 -1
29JUN26 35.00 P 6.10 6.17 6.10 6.10 +0.73 65 6 2,433 -6
29JUN26 36.00 P 7.00 7.00 7.00 7.00 +0.60 63 4 2,139 -3
29JUN26 37.00 P 8.36 8.50 8.36 7.90 +0.62 0 2 4,403 -2
29JUN26 38.00 P 9.12 9.12 9.12 8.94 +0.66 66 16 2,089 -1
29JUN26 39.00 P 0.00 0.00 0.00 9.94 +0.66 71 0 839 0
29JUN26 40.00 P 10.61 10.97 10.61 10.97 +0.67 81 15 361 +15
29JUN26 41.00 P 11.64 12.28 11.60 11.97 +0.67 87 25 132 0
29JUN26 42.00 P 12.64 12.64 12.60 12.90 +0.59 0 4 839 0
29JUN26 43.00 P 13.83 14.28 13.60 13.97 +0.67 96 27 21 -79
29JUN26 44.00 P 14.83 15.28 14.60 14.90 +0.62 0 12 15 -30
29JUN26 45.00 P 15.83 16.46 15.60 15.90 +0.56 0 24 0 -30
29JUN26 46.00 P 16.83 17.46 16.83 16.97 +0.69 109 29 75 -15
29JUN26 47.00 P 0.00 0.00 0.00 17.90 +0.62 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.90 +0.62 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.90 +0.55 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.90 +0.62 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.40 +0.62 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.90 +0.62 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.40 +0.60 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.90 +0.62 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 33.40 +0.62 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
30JUL26 22.00 P 0.14 0.15 0.14 0.09 +0.03 47 130 232 +130
30JUL26 23.00 P 0.00 0.00 0.00 0.16 +0.04 46 0 8 0
30JUL26 24.00 P 0.38 0.38 0.38 0.28 +0.06 46 31 78 +7
30JUL26 25.00 P 0.56 0.56 0.56 0.46 +0.10 46 15 243 0
30JUL26 26.00 P 0.78 0.82 0.70 0.70 +0.14 46 21 213 +15
30JUL26 27.00 P 1.06 1.07 0.96 0.99 +0.18 46 3 549 +2
30JUL26 28.00 P 1.44 1.54 1.44 1.36 +0.22 45 18 187 +5
30JUL26 29.00 P 1.76 2.08 1.76 1.85 +0.28 46 75 273 +3
30JUL26 30.00 P 2.60 2.70 2.31 2.41 +0.32 46 53 494 -2
30JUL26 31.00 P 3.25 3.28 3.08 3.08 +0.39 46 18 527 +15
30JUL26 32.00 P 3.95 3.95 3.95 3.76 +0.41 46 41 866 0
30JUL26 33.00 P 4.47 4.67 4.47 4.53 +0.48 46 2 466 -1
30JUL26 34.00 P 5.66 5.66 5.66 5.36 +0.47 46 2 1,202 +1
30JUL26 35.00 P 6.32 6.32 6.32 6.23 +0.67 47 1 1,318 0
30JUL26 36.00 P 7.31 7.57 7.31 7.13 +0.58 47 20 407 0
30JUL26 37.00 P 8.40 8.40 8.40 8.26 +0.63 57 1 708 +1
30JUL26 38.00 P 0.00 0.00 0.00 9.08 +0.68 53 0 172 0
30JUL26 39.00 P 10.18 10.18 10.18 9.96 +0.44 49 2 91 0
30JUL26 40.00 P 0.00 0.00 0.00 10.97 +0.67 53 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 11.97 +0.67 56 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 12.94 +0.63 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.97 +0.67 62 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.92 +0.64 58 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.92 +0.58 61 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.97 +0.69 71 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.92 +0.64 66 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.92 +0.56 69 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.14 - 46 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.24 +0.06 46 0 0 0
28AUG26 23.00 P 0.45 0.45 0.45 0.37 +0.08 46 15 17 +15
28AUG26 24.00 P 0.67 0.67 0.67 0.56 +0.11 46 15 157 +15
28AUG26 25.00 P 0.90 0.90 0.90 0.80 +0.14 46 1 17 0
28AUG26 26.00 P 1.10 1.10 1.10 1.08 +0.17 46 10 205 +10
28AUG26 27.00 P 1.42 1.60 1.33 1.42 +0.19 46 68 267 +51
28AUG26 28.00 P 1.79 1.97 1.79 1.83 +0.21 45 13 383 +12
28AUG26 29.00 P 2.44 2.44 2.44 2.34 +0.28 46 4 156 -3
28AUG26 30.00 P 3.02 3.02 3.02 2.92 +0.33 46 1 457 -1
28AUG26 31.00 P 0.00 0.00 0.00 3.53 +0.36 46 2 853 0
28AUG26 32.00 P 4.54 4.57 4.54 4.21 +0.39 46 4 241 -4
28AUG26 33.00 P 4.92 4.92 4.92 4.92 +0.39 46 3 371 +3
28AUG26 34.00 P 0.00 0.00 0.00 5.83 +0.59 49 0 387 0
28AUG26 35.00 P 0.00 0.00 0.00 6.56 +0.52 47 0 179 0
28AUG26 36.00 P 7.65 7.65 7.65 7.40 +0.60 47 1 342 -1
28AUG26 37.00 P 0.00 0.00 0.00 8.26 +0.40 47 0 243 0
28AUG26 38.00 P 0.00 0.00 0.00 9.17 +0.67 47 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 10.08 +0.41 47 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 11.06 +0.61 49 0 31 0
28AUG26 41.00 P 0.00 0.00 0.00 11.97 +0.66 46 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 12.96 +0.63 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.97 +0.65 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.93 +0.64 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.93 +0.59 53 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.97 +0.67 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.93 +0.65 57 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.92 +0.56 57 0 0 0
29SEP26 18.00 P 0.12 0.13 0.12 0.07 +0.02 46 3 28 +1
29SEP26 18.50 P 0.16 0.16 0.16 0.09 +0.02 46 100 100 +100
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.03 45 0 9 0
29SEP26 20.00 P 0.25 0.25 0.25 0.19 +0.04 45 15 234 +15
29SEP26 21.00 P 0.00 0.00 0.00 0.30 +0.05 46 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 +0.08 46 0 294 0
29SEP26 23.00 P 0.64 0.64 0.64 0.65 +0.11 46 15 205 +15
29SEP26 24.00 P 0.98 0.98 0.98 0.88 +0.13 45 1 627 0
29SEP26 25.00 P 1.29 1.29 1.29 1.14 +0.14 45 15 590 +15
29SEP26 26.00 P 1.47 1.47 1.47 1.47 +0.18 44 1 201 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.87 +0.20 44 0 310 0
29SEP26 28.00 P 2.35 2.55 2.35 2.33 +0.24 44 6 706 +2
29SEP26 29.00 P 2.95 2.95 2.95 2.84 +0.27 44 15 891 0
29SEP26 30.00 P 3.64 3.64 3.53 3.42 +0.32 44 3 1,963 +3
29SEP26 31.00 P 0.00 0.00 0.00 4.05 +0.33 44 0 3,041 0
29SEP26 32.00 P 0.00 0.00 0.00 4.66 +0.37 43 0 3,273 0
29SEP26 33.00 P 0.00 0.00 0.00 5.38 +0.39 43 0 1,731 0
29SEP26 34.00 P 0.00 0.00 0.00 6.14 +0.41 43 0 2,774 0
29SEP26 35.00 P 0.00 0.00 0.00 7.11 +0.60 46 0 1,486 0
29SEP26 36.00 P 0.00 0.00 0.00 7.95 +0.62 46 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 8.80 +0.65 47 0 2,485 0
29SEP26 38.00 P 9.72 9.72 9.72 9.67 +0.71 47 1 245 -1
29SEP26 39.00 P 0.00 0.00 0.00 10.45 +0.54 44 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 11.35 +0.58 43 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 12.29 +0.60 43 0 335 0
29SEP26 42.00 P 13.60 13.60 13.60 13.20 +0.58 42 1 63 -1
29SEP26 43.00 P 0.00 0.00 0.00 14.19 +0.68 44 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 15.10 +0.63 41 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 16.02 +0.60 34 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 17.03 +0.72 39 0 15 0
29SEP26 47.00 P 18.30 18.30 18.30 17.96 +0.68 0 1 86 -1
29SEP26 48.00 P 0.00 0.00 0.00 19.05 +0.61 45 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 20.04 +0.60 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.00 +0.61 44 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 23.53 +0.68 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.02 +0.71 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.53 +0.73 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.90 +0.58 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.40 +0.59 0 0 0 0
30DEC26 21.00 P 0.82 0.82 0.82 0.72 - 45 1 1 -
30DEC26 22.00 P 0.00 0.00 0.00 0.95 +0.11 45 0 368 0
30DEC26 23.00 P 1.27 1.27 1.27 1.24 +0.11 45 4 175 +4
30DEC26 24.00 P 0.00 0.00 0.00 1.53 +0.16 45 0 110 0
30DEC26 25.00 P 1.96 1.96 1.96 1.91 +0.20 45 1 138 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.29 +0.21 44 0 461 0
30DEC26 27.00 P 2.77 2.77 2.77 2.72 +0.23 44 30 547 0
30DEC26 28.00 P 3.32 3.32 3.21 3.21 +0.25 44 2 455 +2
30DEC26 29.00 P 0.00 0.00 0.00 3.73 +0.24 44 0 551 0
30DEC26 30.00 P 4.54 4.55 4.48 4.30 +0.30 44 56 1,312 -19
30DEC26 31.00 P 0.00 0.00 0.00 4.89 +0.32 43 0 769 0
30DEC26 32.00 P 5.50 5.50 5.50 5.54 +0.29 43 1 1,369 +1
30DEC26 33.00 P 0.00 0.00 0.00 6.42 +0.44 46 0 666 0
30DEC26 34.00 P 0.00 0.00 0.00 7.15 +0.50 46 0 397 0
30DEC26 35.00 P 0.00 0.00 0.00 7.94 +0.56 46 0 1,128 0
30DEC26 36.00 P 8.76 8.76 8.76 8.72 +0.52 46 1 508 0
30DEC26 37.00 P 0.00 0.00 0.00 9.57 +0.64 47 0 1,059 0
30DEC26 38.00 P 0.00 0.00 0.00 10.21 +0.46 45 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 11.18 +0.55 47 0 175 0
30DEC26 40.00 P 12.15 12.15 12.15 12.15 +0.62 49 6 186 -6
30DEC26 41.00 P 0.00 0.00 0.00 13.02 +0.63 49 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 13.86 +0.65 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 14.77 +0.66 48 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 15.47 +0.45 44 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 16.39 +0.46 44 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 17.37 +0.51 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 18.34 +0.54 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.26 +0.52 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.18 +0.66 44 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 21.16 +0.49 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.54 +0.69 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.02 +0.71 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.53 +0.70 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.93 +0.61 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.52 +0.71 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.16 - 45 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 1.40 +0.08 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.70 +0.11 44 0 30 0
30MAR27 24.00 P 2.08 2.08 2.08 2.04 +0.12 44 10 441 +10
30MAR27 25.00 P 2.47 2.47 2.47 2.43 +0.15 44 2 73 0
30MAR27 26.00 P 2.84 2.86 2.84 2.85 +0.15 44 116 143 +115
30MAR27 27.00 P 0.00 0.00 0.00 3.32 +0.19 44 0 246 0
30MAR27 28.00 P 0.00 0.00 0.00 3.84 +0.22 44 0 222 0
30MAR27 29.00 P 4.60 4.60 4.60 4.38 +0.24 44 30 202 +15
30MAR27 30.00 P 4.95 4.95 4.95 5.04 +0.34 44 5 1,201 +5
30MAR27 31.00 P 5.50 5.50 5.50 5.66 +0.39 45 1 74 +1
30MAR27 32.00 P 0.00 0.00 0.00 6.38 +0.44 45 0 134 0
30MAR27 33.00 P 0.00 0.00 0.00 7.05 +0.45 45 0 161 0
30MAR27 34.00 P 0.00 0.00 0.00 7.78 +0.49 46 0 163 0
30MAR27 35.00 P 8.70 8.70 8.70 8.54 +0.53 46 1 82 +1
30MAR27 36.00 P 0.00 0.00 0.00 9.28 +0.52 46 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 10.09 +0.58 46 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 10.87 +0.58 46 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 11.72 +0.58 47 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 12.49 +0.58 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 13.41 +0.67 47 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 14.25 +0.59 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.98 +0.49 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 15.99 +0.59 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 16.72 +0.46 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.68 +0.51 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 18.74 +0.66 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.44 +0.45 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.37 +0.45 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.39 +0.53 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.72 +0.50 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.25 +0.82 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.66 +0.69 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.94 +0.62 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.52 +0.68 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.58 - 46 0 0 -
29JUN27 22.00 P 1.99 1.99 1.99 1.91 +0.12 46 10 11 +10
29JUN27 23.00 P 2.31 2.31 2.28 2.29 +0.13 46 27 47 +27
29JUN27 24.00 P 2.67 2.67 2.67 2.66 +0.12 46 3 298 +3
29JUN27 25.00 P 0.00 0.00 0.00 3.08 +0.15 45 0 105 0
29JUN27 26.00 P 3.57 3.57 3.57 3.54 +0.17 46 1 137 0
29JUN27 27.00 P 0.00 0.00 0.00 4.03 +0.19 45 0 0 0
29JUN27 28.00 P 4.70 4.70 4.70 4.55 +0.20 45 25 27 +11
29JUN27 29.00 P 0.00 0.00 0.00 5.11 +0.23 45 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.70 +0.25 45 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 6.32 +0.27 45 0 71 0
29JUN27 32.00 P 7.13 7.13 7.13 6.97 +0.29 46 15 105 0
29JUN27 33.00 P 7.55 7.80 7.55 7.64 +0.30 45 31 144 +1
29JUN27 34.00 P 0.00 0.00 0.00 8.51 +0.63 47 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.06 +0.37 46 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 9.80 +0.40 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.64 +0.48 46 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 11.33 +0.42 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 12.26 +0.61 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.06 +0.53 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.82 +0.54 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.67 +0.52 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.50 +0.52 47 0 0 0
TOTAL PUT 2,697 96,869 +229
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$ 6.14
29JUN26 4.50 C 0.00 0.00 0.00 1.65 -0.01 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.55 0.00 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.46 0.00 69 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.35 -0.01 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.17 +0.01 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.93 0.00 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.69 0.00 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.50 0.00 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.34 -0.01 48 0 8 0
29JUN26 6.25 C 0.23 0.23 0.23 0.22 -0.01 48 2 2 +2
29JUN26 6.50 C 0.00 0.00 0.00 0.14 -0.01 50 0 608 0
29JUN26 6.75 C 0.06 0.06 0.06 0.08 -0.01 50 12 214 +4
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 53 0 208 0
29JUN26 7.50 C 0.02 0.02 0.02 0.02 0.00 56 10 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 132 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 145 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 151 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 157 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 162 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 168 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 178 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 211 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 238 0 5 0
30JUL26 4.50 C 0.00 0.00 0.00 1.69 +0.01 57 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.60 +0.05 57 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.49 +0.03 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.40 +0.04 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.30 +0.02 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.21 +0.02 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.03 +0.04 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.49 -0.04 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.38 -0.03 46 0 32 0
30JUL26 6.50 C 0.00 0.00 0.00 0.28 -0.03 46 0 27 0
30JUL26 6.75 C 0.00 0.00 0.00 0.21 -0.03 47 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.11 -0.02 47 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.02 46 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 49 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.74 +0.03 56 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.65 0.00 55 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.56 0.00 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.48 +0.03 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.39 +0.02 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.30 +0.01 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.10 0.00 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.90 -0.04 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.75 -0.03 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.63 -0.01 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.51 -0.02 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.32 -0.03 47 0 3 0
28AUG26 7.00 C 0.00 0.00 0.00 0.25 -0.03 47 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 1.78 +0.02 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.69 +0.02 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.61 -0.01 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.52 +0.01 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.45 -0.01 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.37 0.00 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.18 -0.01 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 -0.02 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.85 -0.02 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.72 -0.01 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.60 -0.02 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.50 -0.02 46 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.41 -0.03 46 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.04 45 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.04 45 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.03 46 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.02 45 0 6 0
29SEP26 8.50 C 0.11 0.11 0.11 0.09 -0.02 45 4 107 +4
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.02 45 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 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 63 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 75 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 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 82 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 85 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 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 96 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.91 -0.01 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.83 +0.03 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.76 +0.04 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.68 +0.03 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.61 +0.03 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.54 +0.03 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 +0.03 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.23 +0.03 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.09 -0.01 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.96 +0.02 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 +0.02 47 0 7 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 +0.01 47 0 18 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 -0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 +0.01 47 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 +0.01 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 +0.01 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 +0.01 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 +0.01 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 +0.01 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 0.00 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 +0.01 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 +0.01 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 0.00 47 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.01 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 0.00 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 0.00 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 +0.01 48 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 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 +0.01 47 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 51 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 2.05 +0.03 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.98 +0.03 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.91 +0.03 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.85 +0.03 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.78 +0.03 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.72 +0.03 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.56 +0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.42 +0.03 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.29 +0.03 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.17 +0.03 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.05 +0.01 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.96 +0.03 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 +0.02 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 0.00 48 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 0.00 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.65 0.00 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.59 +0.02 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 0.00 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.48 +0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.43 0.00 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.19 +0.01 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 0.00 47 0 2 0
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 48 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 48 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 48 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 33 0
29JUN27 4.50 C 2.00 2.00 2.00 2.12 -0.01 52 29 0 -29
29JUN27 4.60 C 0.00 0.00 0.00 2.05 -0.01 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.98 -0.01 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.92 -0.01 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.85 -0.02 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.79 -0.02 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.64 -0.02 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.51 -0.01 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.38 -0.02 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.26 -0.02 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 1.15 -0.02 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.06 -0.01 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.96 -0.02 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.88 -0.02 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.80 -0.02 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.73 -0.02 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.56 -0.01 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
TOTAL CALL 57 9,413 -19
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.03 0.03 0.03 0.03 0.00 54 57 200 -57
29JUN26 5.50 P 0.07 0.07 0.07 0.06 0.00 52 15 135 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 0.00 49 0 82 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 153 0
29JUN26 6.25 P 0.00 0.00 0.00 0.34 +0.01 52 0 38 0
29JUN26 6.50 P 0.00 0.00 0.00 0.51 +0.01 53 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.69 -0.01 52 0 75 0
29JUN26 7.00 P 0.00 0.00 0.00 0.91 -0.01 54 0 27 0
29JUN26 7.25 P 0.00 0.00 0.00 1.13 -0.02 52 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.39 -0.01 64 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.62 -0.03 60 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.87 -0.04 67 0 80 0
29JUN26 8.25 P 2.14 2.14 2.14 2.12 -0.04 73 2 85 -2
29JUN26 8.50 P 0.00 0.00 0.00 2.39 -0.02 93 0 132 0
29JUN26 8.75 P 0.00 0.00 0.00 2.64 -0.02 99 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.89 -0.02 105 0 15 0
29JUN26 9.25 P 0.00 0.00 0.00 3.12 -0.04 95 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.38 -0.03 110 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.63 -0.03 115 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.87 -0.04 110 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.37 -0.04 119 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.88 -0.03 138 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.38 -0.03 146 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.89 -0.02 163 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.38 -0.03 162 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.86 -0.05 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.38 -0.03 177 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.88 -0.03 183 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.38 -0.03 189 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.87 -0.04 183 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.39 -0.02 211 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.88 -0.03 207 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.39 -0.02 223 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.89 -0.02 229 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.39 -0.02 234 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.87 -0.04 214 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.39 -0.02 243 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.89 -0.02 248 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.39 -0.02 252 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.87 -0.04 231 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.87 -0.04 239 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.88 -0.03 263 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.87 -0.04 255 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.88 -0.03 278 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 34 0
30JUL26 5.75 P 0.00 0.00 0.00 0.24 -0.02 47 0 45 0
30JUL26 6.00 P 0.40 0.40 0.38 0.34 -0.03 46 1,800 16 -584
30JUL26 6.25 P 0.00 0.00 0.00 0.47 -0.02 46 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 0.62 -0.02 46 0 103 0
30JUL26 6.75 P 0.00 0.00 0.00 0.82 +0.01 49 0 77 0
30JUL26 7.00 P 1.09 1.09 1.09 0.99 -0.02 47 32 162 -32
30JUL26 7.25 P 0.00 0.00 0.00 1.21 -0.03 49 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.42 -0.04 48 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.67 -0.02 53 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.90 -0.03 53 0 30 0
30JUL26 8.25 P 2.13 2.13 2.13 2.12 -0.05 48 2 2 +2
30JUL26 8.50 P 0.00 0.00 0.00 2.39 -0.02 59 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.64 -0.02 63 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.89 -0.02 67 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.12 -0.04 62 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.38 -0.03 70 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.63 -0.03 73 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.87 -0.04 72 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.37 -0.04 77 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.88 -0.03 89 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.38 -0.03 94 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.16 -0.03 46 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.24 -0.02 47 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.34 -0.01 47 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.45 -0.01 47 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 0.56 -0.05 45 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.74 +0.01 48 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.91 -0.03 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.10 -0.01 49 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.30 -0.01 50 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.52 0.00 52 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.70 -0.03 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.92 -0.03 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.15 -0.02 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.39 -0.02 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.64 -0.02 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.89 -0.03 55 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.13 -0.03 55 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.38 -0.03 58 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.02 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.01 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.53 -0.02 46 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 0.63 -0.05 44 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 0.82 -0.02 47 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 0.00 47 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.16 -0.04 47 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.35 -0.04 47 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.55 -0.01 47 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.76 -0.01 48 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.97 -0.03 47 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.19 -0.01 47 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.42 0.00 47 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.65 -0.04 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.89 -0.03 48 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 3.13 -0.03 48 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.38 -0.03 51 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.63 -0.03 53 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.87 -0.04 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.37 -0.04 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.88 -0.03 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.38 -0.03 68 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.89 -0.02 74 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.38 -0.03 75 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.86 -0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.38 -0.03 82 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.88 -0.03 85 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.38 -0.03 88 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.87 -0.04 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.39 -0.02 96 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.88 -0.03 96 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.39 -0.02 102 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.89 -0.02 104 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.39 -0.02 107 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.87 -0.04 101 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.39 -0.02 111 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.89 -0.02 114 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.39 -0.02 116 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.87 -0.04 110 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.87 -0.04 114 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.88 -0.03 122 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.89 -0.02 129 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.89 -0.02 133 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 0.00 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 0.00 47 0 27 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 -0.01 46 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 0.00 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 0.00 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 -0.01 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 -0.02 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.52 -0.03 46 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.71 -0.03 47 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.91 -0.03 47 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 -0.04 47 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 2.32 -0.04 47 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.53 -0.04 47 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.74 -0.05 46 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.96 -0.05 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.19 -0.05 46 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.41 -0.06 45 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.66 0.00 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.89 -0.05 46 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.37 -0.04 46 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.88 -0.03 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.38 -0.03 54 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 5.89 -0.02 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.38 -0.03 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.86 -0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.38 -0.03 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.88 -0.03 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.38 -0.03 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.88 -0.03 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.39 -0.02 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.88 -0.03 76 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.39 -0.02 81 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.89 -0.02 83 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.39 -0.02 85 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.01 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 0.00 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.01 48 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 0.00 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 -0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.62 -0.03 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 0.00 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.87 -0.01 46 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.01 -0.01 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.18 -0.01 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.33 -0.02 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.50 -0.02 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.66 -0.04 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.84 -0.05 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.04 -0.04 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 -0.04 47 0 232 0
30MAR27 8.25 P 0.00 0.00 0.00 2.43 -0.04 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.63 -0.05 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.84 -0.05 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.05 -0.05 46 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.27 -0.05 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.49 -0.05 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.70 -0.06 45 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.93 -0.05 45 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.40 -0.06 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.88 -0.03 45 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.38 -0.03 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.89 -0.02 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.38 -0.03 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.86 -0.05 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.38 -0.03 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.88 -0.03 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.38 -0.03 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.88 -0.03 64 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.46 +0.02 48 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.51 0.00 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 -0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 0.00 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.75 0.00 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 -0.01 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.00 -0.01 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.15 0.00 46 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.29 -0.01 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.45 -0.01 45 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.61 -0.01 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.78 0.00 45 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.96 0.00 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.14 0.00 45 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.32 0.00 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.51 0.00 44 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.70 0.00 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.90 0.00 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.10 0.00 42 0 0 0
TOTAL PUT 1,908 7,171 -673
ALL CONTRACTS TOTAL 998,975 20,498,505 +309,834
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED